Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX USA Diversification Select 50 USD
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA Diversification Select 50 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.1 | 1.5 | 125.4 |
STOXX USA 900 | 52,225.3 | 50,153.7 | 55.7 | 16.1 | 3,230.8 | 3.4 | 6.4 | 0.0 | 2.3 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 32.5 |
---|---|
Health Care | 11.7 |
Energy | 9.1 |
Industrial Goods and Services | 8.1 |
Telecommunications | 7.3 |
Personal Care, Drug and Grocery Stores | 6.3 |
Insurance | 6.2 |
Utilities | 6.2 |
Travel and Leisure | 4.0 |
Technology | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA Diversification Select 50 USD | 5.0 | 8.1 | 3.7 | 9.8 | 18.8 | N/A | N/A | 3.8 | 3.2 | 3.5 |
STOXX USA 900 | 1.5 | 16.1 | 21.7 | 27.0 | 96.4 | N/A | N/A | 22.0 | 8.4 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA Diversification Select 50 USD | N/A | N/A | 11.5 | 13.7 | 19.7 | N/A | N/A | 0.0 | 0.1 | 0.1 |
STOXX USA 900 | N/A | N/A | 12.0 | 17.9 | 21.7 | N/A | N/A | 1.4 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA Diversification Select 50 USD | -0.2 | 0.1 | 0.3 | 0.5 | 0.7 | 19.9 | 14.8 | 13.5 | 15.5 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA Diversification Select 50 USD | -0.2 | 0.1 | 0.3 | 0.4 | 0.7 | 1.8 | -0.9 | -1.3 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX USA Diversification Select 50 USD
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA Diversification Select 50 USD | 18.5 | 14.2 | 17.9 | 17.9 | 2.7 | 4.0 | 1.5 | 18.4 |
STOXX USA 900 | 28.9 | 23.0 | 26.3 | 26.3 | 5.0 | 1.8 | 0.7 | 31.9 |
Performance and annual returns
STOXX USA Diversification Select 50 USD | |
---|---|
1087776000000 | 100 |
1087862400000 | 100.23 |
1087948800000 | 100.77 |
1088035200000 | 100.45 |
1088121600000 | 100.03 |
1088380800000 | 100.2 |
1088467200000 | 100.14 |
1088553600000 | 100.66 |
1088640000000 | 100.1 |
1088726400000 | 100.32 |
1088985600000 | 100.32 |
1089072000000 | 99.98 |
1089158400000 | 100.27 |
1089244800000 | 100.01 |
1089331200000 | 100.19 |
1089590400000 | 100.36 |
1089676800000 | 100.15 |
1089763200000 | 100.26 |
1089849600000 | 100.2 |
1089936000000 | 100.22 |
1090195200000 | 100.39 |
1090281600000 | 100.78 |
1090368000000 | 99.43 |
1090454400000 | 98.81 |
1090540800000 | 97.96 |
1090800000000 | 97.69 |
1090886400000 | 98.06 |
1090972800000 | 98.52 |
1091059200000 | 98.74 |
1091145600000 | 98.86 |
1091404800000 | 99.82 |
1091491200000 | 99.66 |
1091577600000 | 99.97 |
1091664000000 | 98.8 |
1091750400000 | 98.31 |
1092009600000 | 98.42 |
1092096000000 | 99.33 |
1092182400000 | 99.73 |
1092268800000 | 99.19 |
1092355200000 | 99.12 |
1092614400000 | 100.12 |
1092700800000 | 100.17 |
1092787200000 | 101.27 |
1092873600000 | 100.64 |
1092960000000 | 101.51 |
1093219200000 | 101.23 |
1093305600000 | 101.54 |
1093392000000 | 101.9 |
1093478400000 | 101.83 |
1093564800000 | 102 |
1093824000000 | 101.76 |
1093910400000 | 102.66 |
1093996800000 | 102.89 |
1094083200000 | 103.77 |
1094169600000 | 103.98 |
1094428800000 | 103.98 |
1094515200000 | 104.52 |
1094601600000 | 103.69 |
1094688000000 | 103.46 |
1094774400000 | 103.53 |
1095033600000 | 103.48 |
1095120000000 | 103.61 |
1095206400000 | 103.42 |
1095292800000 | 103.9 |
1095379200000 | 104.21 |
1095638400000 | 103.35 |
1095724800000 | 103.51 |
1095811200000 | 102.88 |
1095897600000 | 102.26 |
1095984000000 | 102.38 |
1096243200000 | 102.33 |
1096329600000 | 103 |
1096416000000 | 102.98 |
1096502400000 | 102.8 |
1096588800000 | 104.02 |
1096848000000 | 104.4 |
1096934400000 | 104.49 |
1097020800000 | 104.93 |
1097107200000 | 103.8 |
1097193600000 | 104.05 |
1097452800000 | 103.96 |
1097539200000 | 104.48 |
1097625600000 | 103.59 |
1097712000000 | 103.68 |
1097798400000 | 104.15 |
1098057600000 | 104.08 |
1098144000000 | 103.4 |
1098230400000 | 103.37 |
1098316800000 | 103.92 |
1098403200000 | 103.5 |
1098662400000 | 103.59 |
1098748800000 | 105.07 |
1098835200000 | 105.51 |
1098921600000 | 105.57 |
1099008000000 | 105.63 |
1099267200000 | 106.23 |
1099353600000 | 105.32 |
1099440000000 | 106.95 |
1099526400000 | 109.05 |
1099612800000 | 107.57 |
1099872000000 | 108.07 |
1099958400000 | 108.1 |
1100044800000 | 108.52 |
1100131200000 | 109.66 |
1100217600000 | 111.37 |
1100476800000 | 111.74 |
1100563200000 | 111.22 |
1100649600000 | 110.09 |
1100736000000 | 110.29 |
1100822400000 | 109.23 |
1101081600000 | 110.27 |
1101168000000 | 110.8 |
1101254400000 | 111.67 |
1101340800000 | 111.67 |
1101427200000 | 111.68 |
1101686400000 | 111.1 |
1101772800000 | 110.81 |
1101859200000 | 111.33 |
1101945600000 | 110.69 |
1102032000000 | 111.62 |
1102291200000 | 112.34 |
1102377600000 | 111.12 |
1102464000000 | 111.27 |
1102550400000 | 111.48 |
1102636800000 | 111.89 |
1102896000000 | 112.72 |
1102982400000 | 112.85 |
1103068800000 | 113.32 |
1103155200000 | 112.79 |
1103241600000 | 113.35 |
1103500800000 | 113.3 |
1103587200000 | 114.03 |
1103673600000 | 114.54 |
1103760000000 | 114.24 |
1103846400000 | 114.11 |
1104105600000 | 114.08 |
1104192000000 | 114.84 |
1104278400000 | 114.98 |
1104364800000 | 115.22 |
1104451200000 | 114.96 |
1104710400000 | 113.74 |
1104796800000 | 112.61 |
1104883200000 | 110.71 |
1104969600000 | 111.41 |
1105056000000 | 111.35 |
1105315200000 | 111.44 |
1105401600000 | 110.69 |
1105488000000 | 110.54 |
1105574400000 | 110.39 |
1105660800000 | 110.95 |
1105920000000 | 110.95 |
1106006400000 | 112.27 |
1106092800000 | 112.1 |
1106179200000 | 111.51 |
1106265600000 | 111.33 |
1106524800000 | 111.02 |
1106611200000 | 109.96 |
1106697600000 | 110.58 |
1106784000000 | 110.27 |
1106870400000 | 110.4 |
1107129600000 | 110.95 |
1107216000000 | 111.63 |
1107302400000 | 112.65 |
1107388800000 | 112.81 |
1107475200000 | 113.72 |
1107734400000 | 113.4 |
1107820800000 | 113.55 |
1107907200000 | 113.27 |
1107993600000 | 113.6 |
1108080000000 | 114.09 |
1108339200000 | 114.44 |
1108425600000 | 114.63 |
1108512000000 | 114.83 |
1108598400000 | 114.39 |
1108684800000 | 113.61 |
1108944000000 | 113.61 |
1109030400000 | 111.61 |
1109116800000 | 111.88 |
1109203200000 | 112.37 |
1109289600000 | 113.67 |
1109548800000 | 113.21 |
1109635200000 | 114.09 |
1109721600000 | 113.87 |
1109808000000 | 114.04 |
1109894400000 | 115.41 |
1110153600000 | 116.03 |
1110240000000 | 115.4 |
1110326400000 | 113.62 |
1110412800000 | 114.34 |
1110499200000 | 113.34 |
1110758400000 | 114.54 |
1110844800000 | 114.01 |
1110931200000 | 113.06 |
1111017600000 | 113.52 |
1111104000000 | 113.03 |
1111363200000 | 112.59 |
1111449600000 | 111.4 |
1111536000000 | 111.71 |
1111622400000 | 111.77 |
1112054400000 | 111.68 |
1112140800000 | 113.12 |
1112227200000 | 113.28 |
1112313600000 | 112.68 |
1112572800000 | 112.79 |
1112659200000 | 113.33 |
1112745600000 | 113.74 |
1112832000000 | 114.33 |
1112918400000 | 113.76 |
1113177600000 | 113.97 |
1113264000000 | 114.75 |
1113350400000 | 114.42 |
1113436800000 | 113.64 |
1113523200000 | 112.47 |
1113782400000 | 112.69 |
1113868800000 | 113.12 |
1113955200000 | 111.97 |
1114041600000 | 113.15 |
1114128000000 | 112.97 |
1114387200000 | 114.07 |
1114473600000 | 113.42 |
1114560000000 | 113.98 |
1114646400000 | 113.58 |
1114732800000 | 114.85 |
1114992000000 | 114.98 |
1115078400000 | 114.93 |
1115164800000 | 115.54 |
1115251200000 | 115.03 |
1115337600000 | 114.82 |
1115596800000 | 115.32 |
1115683200000 | 114.82 |
1115769600000 | 115.12 |
1115856000000 | 114.41 |
1115942400000 | 113.66 |
1116201600000 | 114.78 |
1116288000000 | 115.42 |
1116374400000 | 116.37 |
1116460800000 | 116.9 |
1116547200000 | 116.89 |
1116806400000 | 117.06 |
1116892800000 | 116.66 |
1116979200000 | 115.89 |
1117065600000 | 116.12 |
1117152000000 | 116.42 |
1117411200000 | 116.42 |
1117497600000 | 116.34 |
1117584000000 | 117.19 |
1117670400000 | 117.03 |
1117756800000 | 116.71 |
1118016000000 | 117.06 |
1118102400000 | 117.33 |
1118188800000 | 117.44 |
1118275200000 | 117.68 |
1118361600000 | 117.93 |
1118620800000 | 118.07 |
1118707200000 | 118.52 |
1118793600000 | 118.54 |
1118880000000 | 118.7 |
1118966400000 | 119.57 |
1119225600000 | 119.24 |
1119312000000 | 118.84 |
1119398400000 | 119.03 |
1119484800000 | 118.18 |
1119571200000 | 117.46 |
1119830400000 | 117.17 |
1119916800000 | 118.21 |
1120003200000 | 117.98 |
1120089600000 | 117.46 |
1120176000000 | 118.04 |
1120435200000 | 118.04 |
1120521600000 | 118.37 |
1120608000000 | 117.29 |
1120694400000 | 117.33 |
1120780800000 | 118.77 |
1121040000000 | 119.39 |
1121126400000 | 119.51 |
1121212800000 | 119.41 |
1121299200000 | 119.34 |
1121385600000 | 119.47 |
1121644800000 | 119.09 |
1121731200000 | 119.49 |
1121817600000 | 120.19 |
1121904000000 | 119.35 |
1121990400000 | 119.73 |
1122249600000 | 119.42 |
1122336000000 | 119.69 |
1122422400000 | 120.24 |
1122508800000 | 121.35 |
1122595200000 | 120.84 |
1122854400000 | 120.53 |
1122940800000 | 121.14 |
1123027200000 | 121.08 |
1123113600000 | 120.08 |
1123200000000 | 118.77 |
1123459200000 | 117.62 |
1123545600000 | 117.97 |
1123632000000 | 118.14 |
1123718400000 | 118.89 |
1123804800000 | 118.37 |
1124064000000 | 118.95 |
1124150400000 | 118.34 |
1124236800000 | 118.26 |
1124323200000 | 118.46 |
1124409600000 | 118.59 |
1124668800000 | 118.78 |
1124755200000 | 118.5 |
1124841600000 | 118.15 |
1124928000000 | 118.51 |
1125014400000 | 117.78 |
1125273600000 | 118.55 |
1125360000000 | 118.09 |
1125446400000 | 119.47 |
1125532800000 | 119.69 |
1125619200000 | 119.5 |
1125878400000 | 119.5 |
1125964800000 | 120.65 |
1126051200000 | 120.64 |
1126137600000 | 120.06 |
1126224000000 | 120.96 |
1126483200000 | 120.7 |
1126569600000 | 119.73 |
1126656000000 | 119.34 |
1126742400000 | 119.76 |
1126828800000 | 120.21 |
1127088000000 | 119.13 |
1127174400000 | 118.21 |
1127260800000 | 116.63 |
1127347200000 | 117.05 |
1127433600000 | 117.09 |
1127692800000 | 117.16 |
1127779200000 | 117.38 |
1127865600000 | 117.4 |
1127952000000 | 118.26 |
1128038400000 | 118.89 |
1128297600000 | 118.75 |
1128384000000 | 118.41 |
1128470400000 | 116.77 |
1128556800000 | 116.18 |
1128643200000 | 116.14 |
1128902400000 | 115.36 |
1128988800000 | 114.72 |
1129075200000 | 114.21 |
1129161600000 | 114.05 |
1129248000000 | 114.97 |
1129507200000 | 115.85 |
1129593600000 | 115.07 |
1129680000000 | 116.28 |
1129766400000 | 114.72 |
1129852800000 | 114.7 |
1130112000000 | 115.99 |
1130198400000 | 115.67 |
1130284800000 | 114.84 |
1130371200000 | 113.3 |
1130457600000 | 114.89 |
1130716800000 | 114.97 |
1130803200000 | 114.15 |
1130889600000 | 114.97 |
1130976000000 | 115.05 |
1131062400000 | 115.09 |
1131321600000 | 115.6 |
1131408000000 | 115.39 |
1131494400000 | 116.08 |
1131580800000 | 117.24 |
1131667200000 | 117.77 |
1131926400000 | 117.38 |
1132012800000 | 117.35 |
1132099200000 | 117.16 |
1132185600000 | 118.09 |
1132272000000 | 118.68 |
1132531200000 | 119.13 |
1132617600000 | 119.3 |
1132704000000 | 119.52 |
1132790400000 | 119.52 |
1132876800000 | 119.64 |
1133136000000 | 119.08 |
1133222400000 | 119.46 |
1133308800000 | 118.98 |
1133395200000 | 120.22 |
1133481600000 | 120.12 |
1133740800000 | 119.64 |
1133827200000 | 119.77 |
1133913600000 | 119.35 |
1134000000000 | 119.16 |
1134086400000 | 119.63 |
1134345600000 | 119.65 |
1134432000000 | 120.97 |
1134518400000 | 121.71 |
1134604800000 | 121.39 |
1134691200000 | 121.35 |
1134950400000 | 121.09 |
1135036800000 | 120.79 |
1135123200000 | 121.1 |
1135209600000 | 121.48 |
1135296000000 | 121.54 |
1135641600000 | 121.06 |
1135728000000 | 121.11 |
1135814400000 | 120.94 |
1135900800000 | 120.32 |
1136160000000 | 120.32 |
1136246400000 | 121.4 |
1136332800000 | 122.17 |
1136419200000 | 122.07 |
1136505600000 | 122.72 |
1136764800000 | 123.51 |
1136851200000 | 123.4 |
1136937600000 | 123.33 |
1137024000000 | 123.22 |
1137110400000 | 123.19 |
1137369600000 | 123.19 |
1137456000000 | 122.48 |
1137542400000 | 122.4 |
1137628800000 | 122.95 |
1137715200000 | 121.4 |
1137974400000 | 121.73 |
1138060800000 | 121.89 |
1138147200000 | 122.1 |
1138233600000 | 122.7 |
1138320000000 | 123.43 |
1138579200000 | 122.79 |
1138665600000 | 122.27 |
1138752000000 | 122.85 |
1138838400000 | 122.25 |
1138924800000 | 121.85 |
1139184000000 | 121.9 |
1139270400000 | 121.58 |
1139356800000 | 122.48 |
1139443200000 | 122.73 |
1139529600000 | 123.11 |
1139788800000 | 122.92 |
1139875200000 | 123.8 |
1139961600000 | 124.23 |
1140048000000 | 125.08 |
1140134400000 | 124.98 |
1140393600000 | 124.98 |
1140480000000 | 124.44 |
1140566400000 | 125.59 |
1140652800000 | 125.21 |
1140739200000 | 125.59 |
1140998400000 | 125.92 |
1141084800000 | 124.7 |
1141171200000 | 125.56 |
1141257600000 | 125.34 |
1141344000000 | 125.35 |
1141603200000 | 124.79 |
1141689600000 | 124.89 |
1141776000000 | 125.64 |
1141862400000 | 125.54 |
1141948800000 | 126.35 |
1142208000000 | 126.5 |
1142294400000 | 126.73 |
1142380800000 | 126.91 |
1142467200000 | 127.04 |
1142553600000 | 127.42 |
1142812800000 | 127.17 |
1142899200000 | 126.89 |
1142985600000 | 127.68 |
1143072000000 | 127.5 |
1143158400000 | 127.72 |
1143417600000 | 127.16 |
1143504000000 | 126.47 |
1143590400000 | 127.07 |
1143676800000 | 126.79 |
1143763200000 | 126.56 |
1144022400000 | 127.09 |
1144108800000 | 127.15 |
1144195200000 | 127.14 |
1144281600000 | 126.69 |
1144368000000 | 125.77 |
1144627200000 | 125.76 |
1144713600000 | 124.98 |
1144800000000 | 125.13 |
1144886400000 | 124.91 |
1145318400000 | 125.82 |
1145404800000 | 126.32 |
1145491200000 | 126.65 |
1145577600000 | 126.77 |
1145836800000 | 126.96 |
1145923200000 | 126.72 |
1146009600000 | 127.42 |
1146096000000 | 127.72 |
1146182400000 | 127.67 |
1146441600000 | 127.31 |
1146528000000 | 127.67 |
1146614400000 | 127.28 |
1146700800000 | 127.73 |
1146787200000 | 128.54 |
1147046400000 | 128.95 |
1147132800000 | 128.8 |
1147219200000 | 128.5 |
1147305600000 | 127.53 |
1147392000000 | 126.54 |
1147651200000 | 127.16 |
1147737600000 | 127.39 |
1147824000000 | 125.92 |
1147910400000 | 125.52 |
1147996800000 | 126.05 |
1148256000000 | 126.12 |
1148342400000 | 125.71 |
1148428800000 | 126.04 |
1148515200000 | 126.93 |
1148601600000 | 127.51 |
1148860800000 | 127.51 |
1148947200000 | 126.09 |
1149033600000 | 126.96 |
1149120000000 | 127.96 |
1149206400000 | 127.86 |
1149465600000 | 126.53 |
1149552000000 | 126.58 |
1149638400000 | 126.75 |
1149724800000 | 126.5 |
1149811200000 | 126.46 |
1150070400000 | 125.34 |
1150156800000 | 124.25 |
1150243200000 | 124.42 |
1150329600000 | 126.17 |
1150416000000 | 125.98 |
1150675200000 | 125.1 |
1150761600000 | 125.53 |
1150848000000 | 126.5 |
1150934400000 | 126.04 |
1151020800000 | 125.77 |
1151280000000 | 126.25 |
1151366400000 | 125.35 |
1151452800000 | 125.5 |
1151539200000 | 127.01 |
1151625600000 | 127.42 |
1151884800000 | 127.89 |
1151971200000 | 127.89 |
1152057600000 | 127.28 |
1152144000000 | 127.73 |
1152230400000 | 127.44 |
1152489600000 | 128.07 |
1152576000000 | 128.53 |
1152662400000 | 127.63 |
1152748800000 | 126.36 |
1152835200000 | 125.51 |
1153094400000 | 126.05 |
1153180800000 | 126.38 |
1153267200000 | 128.15 |
1153353600000 | 127.53 |
1153440000000 | 126.95 |
1153699200000 | 128.27 |
1153785600000 | 128.82 |
1153872000000 | 128.54 |
1153958400000 | 127.87 |
1154044800000 | 129.1 |
1154304000000 | 128.35 |
1154390400000 | 127.71 |
1154476800000 | 128.09 |
1154563200000 | 127.98 |
1154649600000 | 128 |
1154908800000 | 127.22 |
1154995200000 | 127.51 |
1155081600000 | 127 |
1155168000000 | 127.7 |
1155254400000 | 127.39 |
1155513600000 | 127.92 |
1155600000000 | 128.95 |
1155686400000 | 129.6 |
1155772800000 | 129.37 |
1155859200000 | 129.7 |
1156118400000 | 129.35 |
1156204800000 | 129.46 |
1156291200000 | 129.36 |
1156377600000 | 129.59 |
1156464000000 | 129.48 |
1156723200000 | 130.12 |
1156809600000 | 130.99 |
1156896000000 | 131.4 |
1156982400000 | 131.71 |
1157068800000 | 132.32 |
1157328000000 | 132.32 |
1157414400000 | 132.16 |
1157500800000 | 131.54 |
1157587200000 | 130.79 |
1157673600000 | 131.53 |
1157932800000 | 132.07 |
1158019200000 | 132.98 |
1158105600000 | 133.19 |
1158192000000 | 133.12 |
1158278400000 | 133.57 |
1158537600000 | 132.88 |
1158624000000 | 132.9 |
1158710400000 | 133.45 |
1158796800000 | 133.11 |
1158883200000 | 132.84 |
1159142400000 | 133.64 |
1159228800000 | 134.19 |
1159315200000 | 134.7 |
1159401600000 | 134.61 |
1159488000000 | 134.06 |
1159747200000 | 133.83 |
1159833600000 | 133.87 |
1159920000000 | 135.04 |
1160006400000 | 135.39 |
1160092800000 | 134.89 |
1160352000000 | 135.25 |
1160438400000 | 135.3 |
1160524800000 | 135.06 |
1160611200000 | 135.64 |
1160697600000 | 135.45 |
1160956800000 | 135.9 |
1161043200000 | 136.11 |
1161129600000 | 136.82 |
1161216000000 | 136.66 |
1161302400000 | 136.71 |
1161561600000 | 137.44 |
1161648000000 | 137.34 |
1161734400000 | 138.18 |
1161820800000 | 138.39 |
1161907200000 | 138.08 |
1162166400000 | 138.36 |
1162252800000 | 138.76 |
1162339200000 | 138.41 |
1162425600000 | 138.19 |
1162512000000 | 138.03 |
1162771200000 | 139.27 |
1162857600000 | 139.49 |
1162944000000 | 139.9 |
1163030400000 | 138.96 |
1163116800000 | 139.43 |
1163376000000 | 139.93 |
1163462400000 | 140.68 |
1163548800000 | 141.02 |
1163635200000 | 141.68 |
1163721600000 | 141.77 |
1163980800000 | 141.66 |
1164067200000 | 141.65 |
1164153600000 | 142.02 |
1164240000000 | 142.02 |
1164326400000 | 141.69 |
1164585600000 | 140.15 |
1164672000000 | 140.63 |
1164758400000 | 142 |
1164844800000 | 142.1 |
1164931200000 | 141.95 |
1165190400000 | 143.27 |
1165276800000 | 143.71 |
1165363200000 | 143.47 |
1165449600000 | 142.99 |
1165536000000 | 142.91 |
1165795200000 | 143.24 |
1165881600000 | 143.5 |
1165968000000 | 143.6 |
1166054400000 | 144.36 |
1166140800000 | 144.48 |
1166400000000 | 143.58 |
1166486400000 | 144.3 |
1166572800000 | 144.04 |
1166659200000 | 143.85 |
1166745600000 | 143.55 |
1167177600000 | 144.67 |
1167264000000 | 144.39 |
1167350400000 | 143.75 |
1167696000000 | 143.75 |
1167782400000 | 144.57 |
1167868800000 | 144.43 |
1167955200000 | 142.42 |
1168214400000 | 142.49 |
1168300800000 | 142.52 |
1168387200000 | 142.72 |
1168473600000 | 142.93 |
1168560000000 | 142.32 |
1168819200000 | 142.32 |
1168905600000 | 142.43 |
1168992000000 | 142.45 |
1169078400000 | 142.39 |
1169164800000 | 143.12 |
1169424000000 | 143.16 |
1169510400000 | 143.58 |
1169596800000 | 144.5 |
1169683200000 | 143.58 |
1169769600000 | 143.73 |
1170028800000 | 144 |
1170115200000 | 144.34 |
1170201600000 | 144.48 |
1170288000000 | 145.45 |
1170374400000 | 145.68 |
1170633600000 | 146.17 |
1170720000000 | 146.78 |
1170806400000 | 146.87 |
1170892800000 | 147.22 |
1170979200000 | 146.93 |
1171238400000 | 146.73 |
1171324800000 | 147.78 |
1171411200000 | 148.48 |
1171497600000 | 148.15 |
1171584000000 | 148.27 |
1171843200000 | 148.27 |
1171929600000 | 148.97 |
1172016000000 | 148.38 |
1172102400000 | 148.48 |
1172188800000 | 148.67 |
1172448000000 | 149.85 |
1172534400000 | 145.81 |
1172620800000 | 146.19 |
1172707200000 | 146.26 |
1172793600000 | 144.47 |
1173052800000 | 142.95 |
1173139200000 | 144.46 |
1173225600000 | 144.16 |
1173312000000 | 144.9 |
1173398400000 | 145.22 |
1173657600000 | 146.14 |
1173744000000 | 144.05 |
1173830400000 | 144.74 |
1173916800000 | 145.96 |
1174003200000 | 145.38 |
1174262400000 | 146.56 |
1174348800000 | 148.03 |
1174435200000 | 149.7 |
1174521600000 | 149.78 |
1174608000000 | 150.22 |
1174867200000 | 150.5 |
1174953600000 | 149.93 |
1175040000000 | 149.82 |
1175126400000 | 150.41 |
1175212800000 | 150.16 |
1175472000000 | 151.52 |
1175558400000 | 152.27 |
1175644800000 | 152.15 |
1175731200000 | 152.47 |
1176163200000 | 153.1 |
1176249600000 | 152.29 |
1176336000000 | 152.35 |
1176422400000 | 152.82 |
1176681600000 | 153.84 |
1176768000000 | 154.6 |
1176854400000 | 154.6 |
1176940800000 | 154.3 |
1177027200000 | 155.7 |
1177286400000 | 155.93 |
1177372800000 | 156.28 |
1177459200000 | 157.38 |
1177545600000 | 157.06 |
1177632000000 | 156.66 |
1177891200000 | 155.49 |
1177977600000 | 156.42 |
1178064000000 | 157.08 |
1178150400000 | 157.28 |
1178236800000 | 157.46 |
1178496000000 | 158.25 |
1178582400000 | 157.69 |
1178668800000 | 158 |
1178755200000 | 156.18 |
1178841600000 | 157.39 |
1179100800000 | 157.81 |
1179187200000 | 157.84 |
1179273600000 | 158.84 |
1179360000000 | 158.36 |
1179446400000 | 159.18 |
1179705600000 | 159.36 |
1179792000000 | 159.17 |
1179878400000 | 158.13 |
1179964800000 | 155.85 |
1180051200000 | 156.21 |
1180310400000 | 156.21 |
1180396800000 | 157.01 |
1180483200000 | 157.91 |
1180569600000 | 158.13 |
1180656000000 | 158.39 |
1180915200000 | 158.2 |
1181001600000 | 156.37 |
1181088000000 | 154.85 |
1181174400000 | 151.22 |
1181260800000 | 152.47 |
1181520000000 | 153.56 |
1181606400000 | 151.66 |
1181692800000 | 153.59 |
1181779200000 | 153.98 |
1181865600000 | 155.28 |
1182124800000 | 154.56 |
1182211200000 | 154.65 |
1182297600000 | 152.35 |
1182384000000 | 153.27 |
1182470400000 | 151.52 |
1182729600000 | 151.7 |
1182816000000 | 151.42 |
1182902400000 | 153.42 |
1182988800000 | 153.49 |
1183075200000 | 153.46 |
1183334400000 | 155.17 |
1183420800000 | 155.21 |
1183507200000 | 155.21 |
1183593600000 | 154.84 |
1183680000000 | 154.78 |
1183939200000 | 154.84 |
1184025600000 | 152.96 |
1184112000000 | 153.73 |
1184198400000 | 156.12 |
1184284800000 | 156.76 |
1184544000000 | 155.55 |
1184630400000 | 154.9 |
1184716800000 | 154.7 |
1184803200000 | 155.82 |
1184889600000 | 153.71 |
1185148800000 | 154.72 |
1185235200000 | 151.38 |
1185321600000 | 151.87 |
1185408000000 | 148.69 |
1185494400000 | 146.65 |
1185753600000 | 147.64 |
1185840000000 | 146.56 |
1185926400000 | 148.34 |
1186012800000 | 149.23 |
1186099200000 | 145.47 |
1186358400000 | 149.89 |
1186444800000 | 151.24 |
1186531200000 | 153.28 |
1186617600000 | 149.88 |
1186704000000 | 149.53 |
1186963200000 | 148.99 |
1187049600000 | 146.6 |
1187136000000 | 145.45 |
1187222400000 | 145.75 |
1187308800000 | 149.1 |
1187568000000 | 148.72 |
1187654400000 | 149.02 |
1187740800000 | 150.58 |
1187827200000 | 150.09 |
1187913600000 | 151.24 |
1188172800000 | 149.27 |
1188259200000 | 146.52 |
1188345600000 | 149.22 |
1188432000000 | 148.54 |
1188518400000 | 149.61 |
1188777600000 | 149.61 |
1188864000000 | 151.01 |
1188950400000 | 149.26 |
1189036800000 | 150.17 |
1189123200000 | 148.25 |
1189382400000 | 148.07 |
1189468800000 | 149.36 |
1189555200000 | 149.62 |
1189641600000 | 150.05 |
1189728000000 | 150.41 |
1189987200000 | 150 |
1190073600000 | 152.92 |
1190160000000 | 154.21 |
1190246400000 | 152.95 |
1190332800000 | 153.54 |
1190592000000 | 152.61 |
1190678400000 | 152.37 |
1190764800000 | 153.21 |
1190851200000 | 153.7 |
1190937600000 | 153.48 |
1191196800000 | 155.17 |
1191283200000 | 154.93 |
1191369600000 | 154.06 |
1191456000000 | 154.55 |
1191542400000 | 155.13 |
1191801600000 | 154.6 |
1191888000000 | 155.7 |
1191974400000 | 155.25 |
1192060800000 | 154.43 |
1192147200000 | 154.72 |
1192406400000 | 153.52 |
1192492800000 | 153.1 |
1192579200000 | 152.62 |
1192665600000 | 152.36 |
1192752000000 | 149.59 |
1193011200000 | 150.65 |
1193097600000 | 151.38 |
1193184000000 | 151.16 |
1193270400000 | 151.92 |
1193356800000 | 152.83 |
1193616000000 | 152.93 |
1193702400000 | 152.74 |
1193788800000 | 154.02 |
1193875200000 | 150.86 |
1193961600000 | 150.86 |
1194220800000 | 150.38 |
1194307200000 | 151.2 |
1194393600000 | 148.48 |
1194480000000 | 149.1 |
1194566400000 | 148.33 |
1194825600000 | 148.08 |
1194912000000 | 150.9 |
1194998400000 | 150.17 |
1195084800000 | 149.65 |
1195171200000 | 150.8 |
1195430400000 | 148.15 |
1195516800000 | 148.49 |
1195603200000 | 146.69 |
1195689600000 | 146.69 |
1195776000000 | 148.15 |
1196035200000 | 146.62 |
1196121600000 | 148.44 |
1196208000000 | 151.36 |
1196294400000 | 151.19 |
1196380800000 | 151.65 |
1196640000000 | 150.81 |
1196726400000 | 150.61 |
1196812800000 | 151.87 |
1196899200000 | 153.28 |
1196985600000 | 153.41 |
1197244800000 | 153.81 |
1197331200000 | 150.71 |
1197417600000 | 151.32 |
1197504000000 | 151.45 |
1197590400000 | 149.51 |
1197849600000 | 148.11 |
1197936000000 | 149.08 |
1198022400000 | 149.17 |
1198108800000 | 149.82 |
1198195200000 | 151.55 |
1198454400000 | 152.69 |
1198713600000 | 150.8 |
1198800000000 | 150.94 |
1199059200000 | 150.05 |
1199232000000 | 147.84 |
1199318400000 | 147.23 |
1199404800000 | 145.28 |
1199664000000 | 146.01 |
1199750400000 | 144.39 |
1199836800000 | 145.64 |
1199923200000 | 146.29 |
1200009600000 | 143.69 |
1200268800000 | 144.33 |
1200355200000 | 142.31 |
1200441600000 | 142.7 |
1200528000000 | 140.24 |
1200614400000 | 138.71 |
1200873600000 | 138.71 |
1200960000000 | 136.53 |
1201046400000 | 138.43 |
1201132800000 | 138.79 |
1201219200000 | 137.76 |
1201478400000 | 139.65 |
1201564800000 | 140.36 |
1201651200000 | 139.56 |
1201737600000 | 141.5 |
1201824000000 | 143.97 |
1202083200000 | 143.72 |
1202169600000 | 141.07 |
1202256000000 | 140.54 |
1202342400000 | 141.48 |
1202428800000 | 140.9 |
1202688000000 | 141.53 |
1202774400000 | 142.55 |
1202860800000 | 144.1 |
1202947200000 | 142.44 |
1203033600000 | 142.93 |
1203292800000 | 142.93 |
1203379200000 | 143.18 |
1203465600000 | 143.54 |
1203552000000 | 141.98 |
1203638400000 | 143.06 |
1203897600000 | 145.15 |
1203984000000 | 145.91 |
1204070400000 | 145.05 |
1204156800000 | 143.93 |
1204243200000 | 140.59 |
1204502400000 | 142.65 |
1204588800000 | 142.58 |
1204675200000 | 142.97 |
1204761600000 | 140.19 |
1204848000000 | 139.14 |
1205107200000 | 137.91 |
1205193600000 | 140.13 |
1205280000000 | 140.21 |
1205366400000 | 140.74 |
1205452800000 | 138.69 |
1205712000000 | 137.63 |
1205798400000 | 141.07 |
1205884800000 | 139.68 |
1205971200000 | 141.22 |
1206403200000 | 142.13 |
1206489600000 | 141.05 |
1206576000000 | 140.52 |
1206662400000 | 139.65 |
1206921600000 | 140.05 |
1207008000000 | 143.87 |
1207094400000 | 143.48 |
1207180800000 | 143.64 |
1207267200000 | 143.97 |
1207526400000 | 144.45 |
1207612800000 | 144.14 |
1207699200000 | 143.14 |
1207785600000 | 143.42 |
1207872000000 | 141.78 |
1208131200000 | 141.76 |
1208217600000 | 141.4 |
1208304000000 | 143.11 |
1208390400000 | 142.8 |
1208476800000 | 144.28 |
1208736000000 | 143.84 |
1208822400000 | 142.11 |
1208908800000 | 142.52 |
1208995200000 | 143.42 |
1209081600000 | 143.64 |
1209340800000 | 144.02 |
1209427200000 | 143.97 |
1209513600000 | 142.98 |
1209600000000 | 145.14 |
1209686400000 | 144.88 |
1209945600000 | 144.59 |
1210032000000 | 144.6 |
1210118400000 | 143.1 |
1210204800000 | 143.84 |
1210291200000 | 143.33 |
1210550400000 | 145.04 |
1210636800000 | 145.43 |
1210723200000 | 145.94 |
1210809600000 | 146.48 |
1210896000000 | 146.47 |
1211155200000 | 146.65 |
1211241600000 | 145.78 |
1211328000000 | 144.3 |
1211414400000 | 145.33 |
1211500800000 | 143.81 |
1211760000000 | 143.81 |
1211846400000 | 144.89 |
1211932800000 | 144.41 |
1212019200000 | 145.89 |
1212105600000 | 146.17 |
1212364800000 | 145.35 |
1212451200000 | 145.09 |
1212537600000 | 145.9 |
1212624000000 | 147.7 |
1212710400000 | 144.31 |
1212969600000 | 144.35 |
1213056000000 | 144.64 |
1213142400000 | 142.67 |
1213228800000 | 143.06 |
1213315200000 | 143.98 |
1213574400000 | 143.39 |
1213660800000 | 142.75 |
1213747200000 | 141.22 |
1213833600000 | 141.8 |
1213920000000 | 139.5 |
1214179200000 | 139.38 |
1214265600000 | 138.41 |
1214352000000 | 139.36 |
1214438400000 | 136.52 |
1214524800000 | 134.76 |
1214784000000 | 135.13 |
1214870400000 | 135.37 |
1214956800000 | 134.46 |
1215043200000 | 134.59 |
1215129600000 | 134.59 |
1215388800000 | 134.17 |
1215475200000 | 136.14 |
1215561600000 | 135.79 |
1215648000000 | 136.14 |
1215734400000 | 135.7 |
1215993600000 | 135.78 |
1216080000000 | 136.12 |
1216166400000 | 137.68 |
1216252800000 | 138.44 |
1216339200000 | 138.37 |
1216598400000 | 137.68 |
1216684800000 | 139.98 |
1216771200000 | 141.06 |
1216857600000 | 139.9 |
1216944000000 | 139.85 |
1217203200000 | 138.58 |
1217289600000 | 140.3 |
1217376000000 | 141.99 |
1217462400000 | 140.79 |
1217548800000 | 140.52 |
1217808000000 | 141.41 |
1217894400000 | 144.11 |
1217980800000 | 144.8 |
1218067200000 | 143.15 |
1218153600000 | 146.23 |
1218412800000 | 146.92 |
1218499200000 | 146.81 |
1218585600000 | 146.49 |
1218672000000 | 147.09 |
1218758400000 | 147.89 |
1219017600000 | 146.83 |
1219104000000 | 145.97 |
1219190400000 | 145.65 |
1219276800000 | 145.28 |
1219363200000 | 146.62 |
1219622400000 | 144.67 |
1219708800000 | 144.51 |
1219795200000 | 145.46 |
1219881600000 | 146.83 |
1219968000000 | 145.25 |
1220227200000 | 145.25 |
1220313600000 | 146.46 |
1220400000000 | 145.79 |
1220486400000 | 143.52 |
1220572800000 | 144.19 |
1220832000000 | 146.63 |
1220918400000 | 145.07 |
1221004800000 | 145.11 |
1221091200000 | 146.06 |
1221177600000 | 147.16 |
1221436800000 | 144.27 |
1221523200000 | 144.86 |
1221609600000 | 140.8 |
1221696000000 | 144.23 |
1221782400000 | 145.81 |
1222041600000 | 142.61 |
1222128000000 | 141.41 |
1222214400000 | 140.97 |
1222300800000 | 143.49 |
1222387200000 | 143.9 |
1222646400000 | 137.9 |
1222732800000 | 140.15 |
1222819200000 | 140.6 |
1222905600000 | 137.8 |
1222992000000 | 136.44 |
1223251200000 | 130.59 |
1223337600000 | 126.26 |
1223424000000 | 123.05 |
1223510400000 | 114.97 |
1223596800000 | 112.09 |
1223856000000 | 124.26 |
1223942400000 | 122.8 |
1224028800000 | 114.8 |
1224115200000 | 119.08 |
1224201600000 | 118.69 |
1224460800000 | 125.15 |
1224547200000 | 122.3 |
1224633600000 | 117.53 |
1224720000000 | 119.75 |
1224806400000 | 115.9 |
1225065600000 | 112.54 |
1225152000000 | 122.13 |
1225238400000 | 120.34 |
1225324800000 | 124.09 |
1225411200000 | 123.64 |
1225670400000 | 123.57 |
1225756800000 | 124.95 |
1225843200000 | 120.68 |
1225929600000 | 116.62 |
1226016000000 | 120 |
1226275200000 | 118.83 |
1226361600000 | 117.46 |
1226448000000 | 113.74 |
1226534400000 | 121.12 |
1226620800000 | 116.97 |
1226880000000 | 117.08 |
1226966400000 | 118.37 |
1227052800000 | 114.09 |
1227139200000 | 107.34 |
1227225600000 | 114.61 |
1227484800000 | 116.55 |
1227571200000 | 116.53 |
1227657600000 | 117.82 |
1227744000000 | 117.82 |
1227830400000 | 119.67 |
1228089600000 | 111.66 |
1228176000000 | 114.37 |
1228262400000 | 115.83 |
1228348800000 | 112.13 |
1228435200000 | 115.05 |
1228694400000 | 116.18 |
1228780800000 | 114.13 |
1228867200000 | 115.75 |
1228953600000 | 114.52 |
1229040000000 | 115.26 |
1229299200000 | 114.19 |
1229385600000 | 117.66 |
1229472000000 | 115.93 |
1229558400000 | 115.96 |
1229644800000 | 115.75 |
1229904000000 | 114.97 |
1229990400000 | 114.04 |
1230076800000 | 114.67 |
1230508800000 | 114.39 |
1230595200000 | 116.91 |
1230681600000 | 118.78 |
1230854400000 | 120.61 |
1231113600000 | 120.34 |
1231200000000 | 119.67 |
1231286400000 | 117.77 |
1231372800000 | 118.41 |
1231459200000 | 116.54 |
1231718400000 | 116.29 |
1231804800000 | 116.02 |
1231891200000 | 113.75 |
1231977600000 | 114.3 |
1232064000000 | 116.3 |
1232323200000 | 116.3 |
1232409600000 | 113.58 |
1232496000000 | 115.65 |
1232582400000 | 114.91 |
1232668800000 | 114.34 |
1232928000000 | 115.3 |
1233014400000 | 116.78 |
1233100800000 | 117.87 |
1233187200000 | 116.48 |
1233273600000 | 114.11 |
1233532800000 | 114.4 |
1233619200000 | 116.05 |
1233705600000 | 114.41 |
1233792000000 | 114.88 |
1233878400000 | 116.41 |
1234137600000 | 115.88 |
1234224000000 | 112.44 |
1234310400000 | 112.92 |
1234396800000 | 113.47 |
1234483200000 | 112.44 |
1234742400000 | 112.44 |
1234828800000 | 109.42 |
1234915200000 | 108.66 |
1235001600000 | 108.47 |
1235088000000 | 106.7 |
1235347200000 | 103.77 |
1235433600000 | 105.96 |
1235520000000 | 104.77 |
1235606400000 | 101.98 |
1235692800000 | 100.6 |
1235952000000 | 97.56 |
1236038400000 | 95.81 |
1236124800000 | 97.77 |
1236211200000 | 94.52 |
1236297600000 | 94.85 |
1236556800000 | 93.23 |
1236643200000 | 96.31 |
1236729600000 | 95.77 |
1236816000000 | 98.85 |
1236902400000 | 100.37 |
1237161600000 | 100.95 |
1237248000000 | 103.35 |
1237334400000 | 104.58 |
1237420800000 | 103.86 |
1237507200000 | 103.21 |
1237766400000 | 107.45 |
1237852800000 | 105.55 |
1237939200000 | 106.4 |
1238025600000 | 108.47 |
1238112000000 | 106.79 |
1238371200000 | 105.31 |
1238457600000 | 106.09 |
1238544000000 | 106.84 |
1238630400000 | 108.52 |
1238716800000 | 108.92 |
1238976000000 | 108.13 |
1239062400000 | 107.03 |
1239148800000 | 108.35 |
1239235200000 | 109.7 |
1239667200000 | 107.43 |
1239753600000 | 108.28 |
1239840000000 | 109.97 |
1239926400000 | 110.98 |
1240185600000 | 109.13 |
1240272000000 | 109.58 |
1240358400000 | 109.38 |
1240444800000 | 109.32 |
1240531200000 | 109.42 |
1240790400000 | 109.44 |
1240876800000 | 109.75 |
1240963200000 | 111.53 |
1241049600000 | 110.81 |
1241136000000 | 111.52 |
1241395200000 | 113.69 |
1241481600000 | 113.71 |
1241568000000 | 113.64 |
1241654400000 | 113.7 |
1241740800000 | 114.75 |
1242000000000 | 113.78 |
1242086400000 | 114.04 |
1242172800000 | 112.18 |
1242259200000 | 112.48 |
1242345600000 | 111.53 |
1242604800000 | 112.83 |
1242691200000 | 113.24 |
1242777600000 | 112.94 |
1242864000000 | 111.65 |
1242950400000 | 111.92 |
1243209600000 | 111.92 |
1243296000000 | 114.76 |
1243382400000 | 112.49 |
1243468800000 | 113.41 |
1243555200000 | 114.7 |
1243814400000 | 117.39 |
1243900800000 | 117.92 |
1243987200000 | 117.22 |
1244073600000 | 117.58 |
1244160000000 | 118.09 |
1244419200000 | 117.7 |
1244505600000 | 117.55 |
1244592000000 | 117.36 |
1244678400000 | 119.07 |
1244764800000 | 119.95 |
1245024000000 | 117.59 |
1245110400000 | 116.5 |
1245196800000 | 117.33 |
1245283200000 | 119.29 |
1245369600000 | 118.66 |
1245628800000 | 118.41 |
1245715200000 | 117.27 |
1245801600000 | 117.5 |
1245888000000 | 119.65 |
1245974400000 | 119.96 |
1246233600000 | 120.94 |
1246320000000 | 120.04 |
1246406400000 | 122.04 |
1246492800000 | 118.77 |
1246579200000 | 118.77 |
1246838400000 | 120.4 |
1246924800000 | 118.51 |
1247011200000 | 118.01 |
1247097600000 | 117.42 |
1247184000000 | 117.11 |
1247443200000 | 118.8 |
1247529600000 | 119.13 |
1247616000000 | 121.22 |
1247702400000 | 121.88 |
1247788800000 | 121.81 |
1248048000000 | 122.08 |
1248134400000 | 122.84 |
1248220800000 | 122.65 |
1248307200000 | 125.38 |
1248393600000 | 126.34 |
1248652800000 | 126.64 |
1248739200000 | 126.18 |
1248825600000 | 126.4 |
1248912000000 | 127.38 |
1248998400000 | 126.49 |
1249257600000 | 127.2 |
1249344000000 | 126.82 |
1249430400000 | 125.92 |
1249516800000 | 125.62 |
1249603200000 | 127.03 |
1249862400000 | 127.04 |
1249948800000 | 126.98 |
1250035200000 | 127.71 |
1250121600000 | 127.55 |
1250208000000 | 127.24 |
1250467200000 | 126.17 |
1250553600000 | 126.52 |
1250640000000 | 127.59 |
1250726400000 | 128.23 |
1250812800000 | 130.17 |
1251072000000 | 130.54 |
1251158400000 | 130.33 |
1251244800000 | 130.4 |
1251331200000 | 130.09 |
1251417600000 | 129.32 |
1251676800000 | 128.58 |
1251763200000 | 127.5 |
1251849600000 | 126.99 |
1251936000000 | 127.21 |
1252022400000 | 127.94 |
1252281600000 | 127.94 |
1252368000000 | 128.88 |
1252454400000 | 129.26 |
1252540800000 | 129.69 |
1252627200000 | 129.55 |
1252886400000 | 130.45 |
1252972800000 | 130.82 |
1253059200000 | 132.12 |
1253145600000 | 131.7 |
1253232000000 | 132.13 |
1253491200000 | 131.97 |
1253577600000 | 131.7 |
1253664000000 | 131.6 |
1253750400000 | 131.16 |
1253836800000 | 131 |
1254096000000 | 132.54 |
1254182400000 | 132.56 |
1254268800000 | 131.73 |
1254355200000 | 130.06 |
1254441600000 | 129.6 |
1254700800000 | 130.73 |
1254787200000 | 131.72 |
1254873600000 | 131.35 |
1254960000000 | 131.87 |
1255046400000 | 132.54 |
1255305600000 | 133.1 |
1255392000000 | 132.29 |
1255478400000 | 132.85 |
1255564800000 | 133.77 |
1255651200000 | 133.96 |
1255910400000 | 135.28 |
1255996800000 | 134.35 |
1256083200000 | 133.33 |
1256169600000 | 134.06 |
1256256000000 | 132.18 |
1256515200000 | 130.95 |
1256601600000 | 131.28 |
1256688000000 | 130.32 |
1256774400000 | 131.41 |
1256860800000 | 129.5 |
1257120000000 | 129.7 |
1257206400000 | 129.26 |
1257292800000 | 129.7 |
1257379200000 | 132.04 |
1257465600000 | 131.98 |
1257724800000 | 134.04 |
1257811200000 | 134.47 |
1257897600000 | 134.39 |
1257984000000 | 133.28 |
1258070400000 | 134.09 |
1258329600000 | 135.92 |
1258416000000 | 136.09 |
1258502400000 | 136 |
1258588800000 | 134.54 |
1258675200000 | 134.89 |
1258934400000 | 136.47 |
1259020800000 | 136.81 |
1259107200000 | 137.46 |
1259193600000 | 137.46 |
1259280000000 | 135.67 |
1259539200000 | 135.89 |
1259625600000 | 137.78 |
1259712000000 | 138.83 |
1259798400000 | 138.74 |
1259884800000 | 139.2 |
1260144000000 | 140.02 |
1260230400000 | 139.16 |
1260316800000 | 139.42 |
1260403200000 | 140.28 |
1260489600000 | 141.61 |
1260748800000 | 142.33 |
1260835200000 | 141.94 |
1260921600000 | 141.71 |
1261008000000 | 140.56 |
1261094400000 | 140.72 |
1261353600000 | 141.65 |
1261440000000 | 141.61 |
1261526400000 | 141.94 |
1261612800000 | 142.81 |
1261958400000 | 143.02 |
1262044800000 | 143.11 |
1262131200000 | 143.11 |
1262217600000 | 140.95 |
1262563200000 | 141.71 |
1262649600000 | 140.36 |
1262736000000 | 140.65 |
1262822400000 | 140.22 |
1262908800000 | 139.96 |
1263168000000 | 141 |
1263254400000 | 140.67 |
1263340800000 | 141.85 |
1263427200000 | 141.75 |
1263513600000 | 140.89 |
1263772800000 | 140.89 |
1263859200000 | 142.44 |
1263945600000 | 141.34 |
1264032000000 | 139.3 |
1264118400000 | 136.96 |
1264377600000 | 137.7 |
1264464000000 | 137.65 |
1264550400000 | 137.3 |
1264636800000 | 136.4 |
1264723200000 | 135.67 |
1264982400000 | 136.47 |
1265068800000 | 137.73 |
1265155200000 | 136.75 |
1265241600000 | 133.74 |
1265328000000 | 133.55 |
1265587200000 | 132.32 |
1265673600000 | 133.33 |
1265760000000 | 132.95 |
1265846400000 | 134.14 |
1265932800000 | 133.84 |
1266192000000 | 133.84 |
1266278400000 | 135.84 |
1266364800000 | 135.99 |
1266451200000 | 136.76 |
1266537600000 | 138.25 |
1266796800000 | 138.09 |
1266883200000 | 137.18 |
1266969600000 | 137.56 |
1267056000000 | 137.13 |
1267142400000 | 136.22 |
1267401600000 | 137.48 |
1267488000000 | 138.48 |
1267574400000 | 138.4 |
1267660800000 | 138.56 |
1267747200000 | 139.83 |
1268006400000 | 140.04 |
1268092800000 | 139.79 |
1268179200000 | 140.06 |
1268265600000 | 140.7 |
1268352000000 | 140.34 |
1268611200000 | 140.92 |
1268697600000 | 141.98 |
1268784000000 | 142.63 |
1268870400000 | 142.59 |
1268956800000 | 142.47 |
1269216000000 | 142.44 |
1269302400000 | 143.23 |
1269388800000 | 141.99 |
1269475200000 | 141.36 |
1269561600000 | 141.53 |
1269820800000 | 142.86 |
1269907200000 | 143.06 |
1269993600000 | 142.56 |
1270080000000 | 143.77 |
1270512000000 | 145.04 |
1270598400000 | 144.09 |
1270684800000 | 143.34 |
1270771200000 | 144.06 |
1271030400000 | 144.31 |
1271116800000 | 143.96 |
1271203200000 | 144.11 |
1271289600000 | 144.01 |
1271376000000 | 143.2 |
1271635200000 | 143.48 |
1271721600000 | 144.62 |
1271808000000 | 144.93 |
1271894400000 | 144.97 |
1271980800000 | 145.87 |
1272240000000 | 145.24 |
1272326400000 | 143.09 |
1272412800000 | 144.08 |
1272499200000 | 145.03 |
1272585600000 | 144.77 |
1272844800000 | 146.33 |
1272931200000 | 144.42 |
1273017600000 | 143.83 |
1273104000000 | 139.93 |
1273190400000 | 138.61 |
1273449600000 | 143.07 |
1273536000000 | 143.36 |
1273622400000 | 144.45 |
1273708800000 | 143.9 |
1273795200000 | 142.76 |
1274054400000 | 143.39 |
1274140800000 | 142.24 |
1274227200000 | 141.3 |
1274313600000 | 136.89 |
1274400000000 | 137.15 |
1274659200000 | 136.32 |
1274745600000 | 135.2 |
1274832000000 | 134.93 |
1274918400000 | 137.63 |
1275004800000 | 137.16 |
1275264000000 | 137.16 |
1275350400000 | 135.07 |
1275436800000 | 137.55 |
1275523200000 | 138.65 |
1275609600000 | 134.68 |
1275868800000 | 134.77 |
1275955200000 | 136.34 |
1276041600000 | 135.71 |
1276128000000 | 138.61 |
1276214400000 | 138.96 |
1276473600000 | 139.56 |
1276560000000 | 141.96 |
1276646400000 | 142.5 |
1276732800000 | 143.33 |
1276819200000 | 143.58 |
1277078400000 | 143.13 |
1277164800000 | 141.19 |
1277251200000 | 140.68 |
1277337600000 | 140.04 |
1277424000000 | 139.97 |
1277683200000 | 141.06 |
1277769600000 | 138.86 |
1277856000000 | 138.13 |
1277942400000 | 137.95 |
1278028800000 | 137.83 |
1278288000000 | 137.83 |
1278374400000 | 138.64 |
1278460800000 | 141.95 |
1278547200000 | 143.6 |
1278633600000 | 143.85 |
1278892800000 | 143.77 |
1278979200000 | 144.77 |
1279065600000 | 144.45 |
1279152000000 | 145.13 |
1279238400000 | 142.88 |
1279497600000 | 143.92 |
1279584000000 | 145.19 |
1279670400000 | 143.67 |
1279756800000 | 145.85 |
1279843200000 | 146.62 |
1280102400000 | 148.1 |
1280188800000 | 149.37 |
1280275200000 | 148.2 |
1280361600000 | 147 |
1280448000000 | 146.8 |
1280707200000 | 148.82 |
1280793600000 | 148.61 |
1280880000000 | 148.65 |
1280966400000 | 148.48 |
1281052800000 | 148.7 |
1281312000000 | 149.6 |
1281398400000 | 150.09 |
1281484800000 | 147.48 |
1281571200000 | 147.32 |
1281657600000 | 147.18 |
1281916800000 | 147.3 |
1282003200000 | 148.84 |
1282089600000 | 148.75 |
1282176000000 | 146.89 |
1282262400000 | 146.83 |
1282521600000 | 147.22 |
1282608000000 | 146.99 |
1282694400000 | 147.62 |
1282780800000 | 147.09 |
1282867200000 | 148.7 |
1283126400000 | 147.1 |
1283212800000 | 147.52 |
1283299200000 | 150.34 |
1283385600000 | 150.76 |
1283472000000 | 151.46 |
1283731200000 | 151.46 |
1283817600000 | 150.74 |
1283904000000 | 150.75 |
1283990400000 | 151.68 |
1284076800000 | 151.84 |
1284336000000 | 152.4 |
1284422400000 | 152.24 |
1284508800000 | 152.74 |
1284595200000 | 152.27 |
1284681600000 | 152.62 |
1284940800000 | 154.17 |
1285027200000 | 153.5 |
1285113600000 | 153.67 |
1285200000000 | 152.47 |
1285286400000 | 154.2 |
1285545600000 | 154.17 |
1285632000000 | 154.67 |
1285718400000 | 154.4 |
1285804800000 | 153.89 |
1285891200000 | 154.4 |
1286150400000 | 154.01 |
1286236800000 | 155.59 |
1286323200000 | 155.58 |
1286409600000 | 155.28 |
1286496000000 | 155.52 |
1286755200000 | 155.49 |
1286841600000 | 155.68 |
1286928000000 | 156.46 |
1287014400000 | 156.45 |
1287100800000 | 156.76 |
1287360000000 | 157.65 |
1287446400000 | 156.5 |
1287532800000 | 157.51 |
1287619200000 | 157.52 |
1287705600000 | 157.19 |
1287964800000 | 157.3 |
1288051200000 | 156.78 |
1288137600000 | 156.04 |
1288224000000 | 156.57 |
1288310400000 | 157.03 |
1288569600000 | 156.54 |
1288656000000 | 157.59 |
1288742400000 | 157.55 |
1288828800000 | 158.89 |
1288915200000 | 158.98 |
1289174400000 | 158.35 |
1289260800000 | 157.32 |
1289347200000 | 156.77 |
1289433600000 | 156.79 |
1289520000000 | 155.76 |
1289779200000 | 155.99 |
1289865600000 | 154.09 |
1289952000000 | 154.44 |
1290038400000 | 155.8 |
1290124800000 | 155.69 |
1290384000000 | 155.57 |
1290470400000 | 154.27 |
1290556800000 | 155.05 |
1290643200000 | 155.05 |
1290729600000 | 154.57 |
1290988800000 | 154.27 |
1291075200000 | 153.65 |
1291161600000 | 155.53 |
1291248000000 | 156.07 |
1291334400000 | 155.98 |
1291593600000 | 155.75 |
1291680000000 | 155.74 |
1291766400000 | 155.67 |
1291852800000 | 155.92 |
1291939200000 | 156.7 |
1292198400000 | 157.11 |
1292284800000 | 158.06 |
1292371200000 | 157.55 |
1292457600000 | 158.45 |
1292544000000 | 158.83 |
1292803200000 | 159.09 |
1292889600000 | 159.07 |
1292976000000 | 159.52 |
1293062400000 | 159.66 |
1293148800000 | 159.66 |
1293408000000 | 159.48 |
1293494400000 | 159.73 |
1293580800000 | 159.82 |
1293667200000 | 159.65 |
1293753600000 | 159.56 |
1294012800000 | 159.92 |
1294099200000 | 159.81 |
1294185600000 | 160.18 |
1294272000000 | 160.05 |
1294358400000 | 159.73 |
1294617600000 | 159.31 |
1294704000000 | 158.96 |
1294790400000 | 159.87 |
1294876800000 | 159.68 |
1294963200000 | 160 |
1295222400000 | 160 |
1295308800000 | 159.77 |
1295395200000 | 159 |
1295481600000 | 159.43 |
1295568000000 | 159.38 |
1295827200000 | 159.81 |
1295913600000 | 159.99 |
1296000000000 | 159.66 |
1296086400000 | 159.68 |
1296172800000 | 157.73 |
1296432000000 | 157.48 |
1296518400000 | 158.7 |
1296604800000 | 158.7 |
1296691200000 | 159.28 |
1296777600000 | 159.35 |
1297036800000 | 159.87 |
1297123200000 | 160.21 |
1297209600000 | 160.24 |
1297296000000 | 160.14 |
1297382400000 | 161.21 |
1297641600000 | 160.77 |
1297728000000 | 160.48 |
1297814400000 | 160.8 |
1297900800000 | 161.53 |
1297987200000 | 161.62 |
1298246400000 | 161.62 |
1298332800000 | 160.68 |
1298419200000 | 160.01 |
1298505600000 | 159.63 |
1298592000000 | 160.75 |
1298851200000 | 162.1 |
1298937600000 | 160.67 |
1299024000000 | 160.84 |
1299110400000 | 162.52 |
1299196800000 | 161.78 |
1299456000000 | 161.48 |
1299542400000 | 162.6 |
1299628800000 | 163.54 |
1299715200000 | 162.12 |
1299801600000 | 162.14 |
1300060800000 | 161.06 |
1300147200000 | 159.11 |
1300233600000 | 157.2 |
1300320000000 | 158 |
1300406400000 | 159.4 |
1300665600000 | 160.85 |
1300752000000 | 160.96 |
1300838400000 | 161.11 |
1300924800000 | 162.07 |
1301011200000 | 162.4 |
1301270400000 | 162.42 |
1301356800000 | 163.29 |
1301443200000 | 164.57 |
1301529600000 | 164.61 |
1301616000000 | 165.17 |
1301875200000 | 165.37 |
1301961600000 | 165.22 |
1302048000000 | 166.15 |
1302134400000 | 165.65 |
1302220800000 | 165.16 |
1302480000000 | 165.26 |
1302566400000 | 165.03 |
1302652800000 | 165.13 |
1302739200000 | 166.09 |
1302825600000 | 167.17 |
1303084800000 | 165.69 |
1303171200000 | 165.73 |
1303257600000 | 166.92 |
1303344000000 | 166.87 |
1303776000000 | 168.48 |
1303862400000 | 169.68 |
1303948800000 | 170.59 |
1304035200000 | 170.78 |
1304294400000 | 171.3 |
1304380800000 | 172.14 |
1304467200000 | 171.98 |
1304553600000 | 170.96 |
1304640000000 | 171.56 |
1304899200000 | 172.36 |
1304985600000 | 173.76 |
1305072000000 | 173.19 |
1305158400000 | 175.22 |
1305244800000 | 174.79 |
1305504000000 | 174.81 |
1305590400000 | 175.28 |
1305676800000 | 175.66 |
1305763200000 | 176.59 |
1305849600000 | 175.97 |
1306108800000 | 174.76 |
1306195200000 | 174.54 |
1306281600000 | 173.92 |
1306368000000 | 174.08 |
1306454400000 | 174.57 |
1306713600000 | 174.57 |
1306800000000 | 176.08 |
1306886400000 | 174.1 |
1306972800000 | 172.8 |
1307059200000 | 171.26 |
1307318400000 | 170.37 |
1307404800000 | 170.11 |
1307491200000 | 170.32 |
1307577600000 | 170.84 |
1307664000000 | 169.01 |
1307923200000 | 170.02 |
1308009600000 | 171.66 |
1308096000000 | 169.43 |
1308182400000 | 170.43 |
1308268800000 | 171.32 |
1308528000000 | 172.29 |
1308614400000 | 172.68 |
1308700800000 | 172 |
1308787200000 | 170.96 |
1308873600000 | 170.15 |
1309132800000 | 170.84 |
1309219200000 | 171.7 |
1309305600000 | 172.66 |
1309392000000 | 173.4 |
1309478400000 | 175.14 |
1309737600000 | 175.14 |
1309824000000 | 174.76 |
1309910400000 | 175.46 |
1309996800000 | 176.26 |
1310083200000 | 175.7 |
1310342400000 | 174.37 |
1310428800000 | 174.23 |
1310515200000 | 173.78 |
1310601600000 | 173.15 |
1310688000000 | 173.55 |
1310947200000 | 172.19 |
1311033600000 | 173.68 |
1311120000000 | 173.86 |
1311206400000 | 175.45 |
1311292800000 | 174.83 |
1311552000000 | 173.5 |
1311638400000 | 173.39 |
1311724800000 | 171.5 |
1311811200000 | 170.68 |
1311897600000 | 169.49 |
1312156800000 | 169.51 |
1312243200000 | 167.01 |
1312329600000 | 167.23 |
1312416000000 | 161.83 |
1312502400000 | 163.19 |
1312761600000 | 155.31 |
1312848000000 | 161.37 |
1312934400000 | 156.7 |
1313020800000 | 162.27 |
1313107200000 | 162.34 |
1313366400000 | 166.06 |
1313452800000 | 165.6 |
1313539200000 | 166.52 |
1313625600000 | 163.14 |
1313712000000 | 161.93 |
1313971200000 | 162.53 |
1314057600000 | 165.68 |
1314144000000 | 167.34 |
1314230400000 | 164.46 |
1314316800000 | 165.41 |
1314576000000 | 168.9 |
1314662400000 | 169.61 |
1314748800000 | 170.28 |
1314835200000 | 168.5 |
1314921600000 | 166.13 |
1315180800000 | 166.13 |
1315267200000 | 165.61 |
1315353600000 | 168.04 |
1315440000000 | 167.28 |
1315526400000 | 164.21 |
1315785600000 | 165.14 |
1315872000000 | 166.1 |
1315958400000 | 167.52 |
1316044800000 | 169.14 |
1316131200000 | 170.3 |
1316390400000 | 169.21 |
1316476800000 | 169.79 |
1316563200000 | 166.82 |
1316649600000 | 165.25 |
1316736000000 | 166.06 |
1316995200000 | 168.19 |
1317081600000 | 169.22 |
1317168000000 | 167.1 |
1317254400000 | 168.89 |
1317340800000 | 167.37 |
1317600000000 | 164.06 |
1317686400000 | 164.81 |
1317772800000 | 165.32 |
1317859200000 | 167.58 |
1317945600000 | 167.99 |
1318204800000 | 171.06 |
1318291200000 | 170.32 |
1318377600000 | 170.87 |
1318464000000 | 170.81 |
1318550400000 | 172 |
1318809600000 | 170.7 |
1318896000000 | 172.32 |
1318982400000 | 171.65 |
1319068800000 | 172.22 |
1319155200000 | 174.42 |
1319414400000 | 174.34 |
1319500800000 | 172.5 |
1319587200000 | 173.65 |
1319673600000 | 176.23 |
1319760000000 | 175.76 |
1320019200000 | 174.15 |
1320105600000 | 171.28 |
1320192000000 | 172.68 |
1320278400000 | 173.93 |
1320364800000 | 173.2 |
1320624000000 | 174.56 |
1320710400000 | 175.82 |
1320796800000 | 172.07 |
1320883200000 | 173.5 |
1320969600000 | 175.3 |
1321228800000 | 174.02 |
1321315200000 | 174.75 |
1321401600000 | 172.92 |
1321488000000 | 171.8 |
1321574400000 | 172.22 |
1321833600000 | 170.28 |
1321920000000 | 169.15 |
1322006400000 | 166.77 |
1322092800000 | 166.77 |
1322179200000 | 167.35 |
1322438400000 | 170.07 |
1322524800000 | 171.06 |
1322611200000 | 175.88 |
1322697600000 | 175.53 |
1322784000000 | 174.92 |
1323043200000 | 176.34 |
1323129600000 | 176.63 |
1323216000000 | 176.92 |
1323302400000 | 174.77 |
1323388800000 | 176.47 |
1323648000000 | 175.12 |
1323734400000 | 175.06 |
1323820800000 | 174.29 |
1323907200000 | 176.09 |
1323993600000 | 175.88 |
1324252800000 | 174.9 |
1324339200000 | 177.97 |
1324425600000 | 180.08 |
1324512000000 | 180.4 |
1324598400000 | 181.61 |
1324944000000 | 182.33 |
1325030400000 | 181 |
1325116800000 | 182.3 |
1325203200000 | 181.36 |
1325462400000 | 181.36 |
1325548800000 | 180.27 |
1325635200000 | 179.46 |
1325721600000 | 179.17 |
1325808000000 | 178.54 |
1326067200000 | 179.02 |
1326153600000 | 179.98 |
1326240000000 | 179.52 |
1326326400000 | 179.62 |
1326412800000 | 179.25 |
1326672000000 | 179.25 |
1326758400000 | 179.52 |
1326844800000 | 179.83 |
1326931200000 | 179.67 |
1327017600000 | 179.8 |
1327276800000 | 179.79 |
1327363200000 | 178.78 |
1327449600000 | 180.53 |
1327536000000 | 180.54 |
1327622400000 | 179.06 |
1327881600000 | 178.58 |
1327968000000 | 179.13 |
1328054400000 | 180.21 |
1328140800000 | 180.44 |
1328227200000 | 181.41 |
1328486400000 | 181.11 |
1328572800000 | 181.56 |
1328659200000 | 181.29 |
1328745600000 | 181.68 |
1328832000000 | 181.12 |
1329091200000 | 181.6 |
1329177600000 | 181.8 |
1329264000000 | 181.69 |
1329350400000 | 182.96 |
1329436800000 | 183.82 |
1329696000000 | 183.82 |
1329782400000 | 183.34 |
1329868800000 | 183.39 |
1329955200000 | 183.99 |
1330041600000 | 184.64 |
1330300800000 | 184.61 |
1330387200000 | 184.65 |
1330473600000 | 184.55 |
1330560000000 | 184.58 |
1330646400000 | 184.46 |
1330905600000 | 185.16 |
1330992000000 | 183.77 |
1331078400000 | 184.31 |
1331164800000 | 184.97 |
1331251200000 | 185.61 |
1331510400000 | 186.61 |
1331596800000 | 187.75 |
1331683200000 | 186.51 |
1331769600000 | 186.54 |
1331856000000 | 186.18 |
1332115200000 | 186.3 |
1332201600000 | 186.34 |
1332288000000 | 186.37 |
1332374400000 | 186.26 |
1332460800000 | 186.46 |
1332720000000 | 187.9 |
1332806400000 | 188.03 |
1332892800000 | 187.26 |
1332979200000 | 187.55 |
1333065600000 | 188.47 |
1333324800000 | 189.45 |
1333411200000 | 189.32 |
1333497600000 | 188.75 |
1333584000000 | 188.33 |
1334016000000 | 184.78 |
1334102400000 | 185.67 |
1334188800000 | 186.47 |
1334275200000 | 185.83 |
1334534400000 | 186.55 |
1334620800000 | 188.01 |
1334707200000 | 187.67 |
1334793600000 | 187.46 |
1334880000000 | 188.58 |
1335139200000 | 186.98 |
1335225600000 | 187.89 |
1335312000000 | 188.69 |
1335398400000 | 190.21 |
1335484800000 | 190.64 |
1335744000000 | 190.81 |
1335830400000 | 191.47 |
1335916800000 | 191.22 |
1336003200000 | 190.82 |
1336089600000 | 190.11 |
1336348800000 | 190.16 |
1336435200000 | 190.24 |
1336521600000 | 189.46 |
1336608000000 | 190.71 |
1336694400000 | 190.61 |
1336953600000 | 189.84 |
1337040000000 | 189.37 |
1337126400000 | 189.64 |
1337212800000 | 187.92 |
1337299200000 | 187.05 |
1337558400000 | 187.76 |
1337644800000 | 188.19 |
1337731200000 | 187.66 |
1337817600000 | 188.66 |
1337904000000 | 188.76 |
1338163200000 | 188.76 |
1338249600000 | 189.69 |
1338336000000 | 188.29 |
1338422400000 | 188.54 |
1338508800000 | 186.41 |
1338768000000 | 186.73 |
1338854400000 | 187.44 |
1338940800000 | 189.89 |
1339027200000 | 190.48 |
1339113600000 | 191.33 |
1339372800000 | 190.61 |
1339459200000 | 191.59 |
1339545600000 | 191.33 |
1339632000000 | 192.85 |
1339718400000 | 193.42 |
1339977600000 | 194.07 |
1340064000000 | 194.58 |
1340150400000 | 193.06 |
1340236800000 | 191.23 |
1340323200000 | 191.85 |
1340582400000 | 190.52 |
1340668800000 | 190.88 |
1340755200000 | 193.09 |
1340841600000 | 193.87 |
1340928000000 | 196.67 |
1341187200000 | 198.66 |
1341273600000 | 198.93 |
1341360000000 | 198.93 |
1341446400000 | 198.29 |
1341532800000 | 197.93 |
1341792000000 | 197.84 |
1341878400000 | 197.88 |
1341964800000 | 198.08 |
1342051200000 | 197.81 |
1342137600000 | 199.78 |
1342396800000 | 199.57 |
1342483200000 | 200.54 |
1342569600000 | 201.18 |
1342656000000 | 201.16 |
1342742400000 | 200.52 |
1343001600000 | 199.39 |
1343088000000 | 198.05 |
1343174400000 | 198.16 |
1343260800000 | 200.57 |
1343347200000 | 203.21 |
1343606400000 | 203.87 |
1343692800000 | 203.05 |
1343779200000 | 202.54 |
1343865600000 | 200.95 |
1343952000000 | 202.89 |
1344211200000 | 202.37 |
1344297600000 | 201.37 |
1344384000000 | 201.95 |
1344470400000 | 202.03 |
1344556800000 | 202.74 |
1344816000000 | 202.74 |
1344902400000 | 203.22 |
1344988800000 | 202.86 |
1345075200000 | 202.86 |
1345161600000 | 202.95 |
1345420800000 | 202.65 |
1345507200000 | 201.38 |
1345593600000 | 200.84 |
1345680000000 | 199.65 |
1345766400000 | 201.12 |
1346025600000 | 201.07 |
1346112000000 | 201 |
1346198400000 | 200.23 |
1346284800000 | 199.98 |
1346371200000 | 200.06 |
1346630400000 | 200.06 |
1346716800000 | 200.91 |
1346803200000 | 200.42 |
1346889600000 | 202.64 |
1346976000000 | 201.91 |
1347235200000 | 201.53 |
1347321600000 | 201.42 |
1347408000000 | 200.98 |
1347494400000 | 203.34 |
1347580800000 | 202.21 |
1347840000000 | 201.76 |
1347926400000 | 201.93 |
1348012800000 | 202.14 |
1348099200000 | 202.84 |
1348185600000 | 203.29 |
1348444800000 | 204.17 |
1348531200000 | 203.32 |
1348617600000 | 203.38 |
1348704000000 | 203.11 |
1348790400000 | 203.3 |
1349049600000 | 202.79 |
1349136000000 | 203.63 |
1349222400000 | 204.47 |
1349308800000 | 205.51 |
1349395200000 | 205.23 |
1349654400000 | 205.3 |
1349740800000 | 204.23 |
1349827200000 | 203.34 |
1349913600000 | 203.11 |
1350000000000 | 202.24 |
1350259200000 | 202.77 |
1350345600000 | 204 |
1350432000000 | 206.05 |
1350518400000 | 206.72 |
1350604800000 | 204.6 |
1350864000000 | 203.92 |
1350950400000 | 202 |
1351036800000 | 201.24 |
1351123200000 | 202.15 |
1351209600000 | 201.71 |
1351468800000 | 201.78 |
1351555200000 | 201.84 |
1351641600000 | 203 |
1351728000000 | 203.02 |
1351814400000 | 201.38 |
1352073600000 | 199.86 |
1352160000000 | 200.08 |
1352246400000 | 196.01 |
1352332800000 | 195.5 |
1352419200000 | 195.12 |
1352678400000 | 194.14 |
1352764800000 | 193.74 |
1352851200000 | 191.25 |
1352937600000 | 190.58 |
1353024000000 | 193.15 |
1353283200000 | 194.84 |
1353369600000 | 194.79 |
1353456000000 | 194.84 |
1353542400000 | 194.84 |
1353628800000 | 195.95 |
1353888000000 | 196.69 |
1353974400000 | 196.86 |
1354060800000 | 198.11 |
1354147200000 | 199.03 |
1354233600000 | 199.84 |
1354492800000 | 199.24 |
1354579200000 | 198.31 |
1354665600000 | 199.51 |
1354752000000 | 199.5 |
1354838400000 | 199.9 |
1355097600000 | 200.15 |
1355184000000 | 200.31 |
1355270400000 | 200 |
1355356800000 | 199.04 |
1355443200000 | 198.28 |
1355702400000 | 200.16 |
1355788800000 | 201.19 |
1355875200000 | 200.14 |
1355961600000 | 200.97 |
1356048000000 | 199.65 |
1356307200000 | 199.23 |
1356566400000 | 197.37 |
1356652800000 | 195.88 |
1356912000000 | 198.11 |
1357084800000 | 202.19 |
1357171200000 | 202.53 |
1357257600000 | 203.71 |
1357516800000 | 202.36 |
1357603200000 | 201.78 |
1357689600000 | 202.15 |
1357776000000 | 203.28 |
1357862400000 | 203.45 |
1358121600000 | 203.36 |
1358208000000 | 203.69 |
1358294400000 | 202.84 |
1358380800000 | 203.9 |
1358467200000 | 205.23 |
1358726400000 | 205.23 |
1358812800000 | 206.63 |
1358899200000 | 206.03 |
1358985600000 | 206.66 |
1359072000000 | 207.52 |
1359331200000 | 207.55 |
1359417600000 | 209.08 |
1359504000000 | 208.9 |
1359590400000 | 209.01 |
1359676800000 | 209.91 |
1359936000000 | 208.81 |
1360022400000 | 209.24 |
1360108800000 | 209.57 |
1360195200000 | 209.72 |
1360281600000 | 210.15 |
1360540800000 | 210.69 |
1360627200000 | 211.6 |
1360713600000 | 211.92 |
1360800000000 | 210.07 |
1360886400000 | 210.56 |
1361145600000 | 210.56 |
1361232000000 | 212.5 |
1361318400000 | 212.06 |
1361404800000 | 211.39 |
1361491200000 | 213.08 |
1361750400000 | 210.81 |
1361836800000 | 211.9 |
1361923200000 | 213.66 |
1362009600000 | 214.01 |
1362096000000 | 214.26 |
1362355200000 | 216.18 |
1362441600000 | 217.69 |
1362528000000 | 217.24 |
1362614400000 | 216.62 |
1362700800000 | 217.55 |
1362960000000 | 218 |
1363046400000 | 217.97 |
1363132800000 | 218.48 |
1363219200000 | 219.11 |
1363305600000 | 219.73 |
1363564800000 | 218.73 |
1363651200000 | 218.57 |
1363737600000 | 219.93 |
1363824000000 | 219.24 |
1363910400000 | 220.42 |
1364169600000 | 220.12 |
1364256000000 | 222.37 |
1364342400000 | 222.97 |
1364428800000 | 224.93 |
1364860800000 | 225.81 |
1364947200000 | 225.05 |
1365033600000 | 227.23 |
1365120000000 | 227.52 |
1365379200000 | 229.16 |
1365465600000 | 228.95 |
1365552000000 | 230.68 |
1365638400000 | 231.47 |
1365724800000 | 231.77 |
1365984000000 | 227.68 |
1366070400000 | 230.67 |
1366156800000 | 228.97 |
1366243200000 | 229.4 |
1366329600000 | 232.65 |
1366588800000 | 232.89 |
1366675200000 | 234.03 |
1366761600000 | 233.89 |
1366848000000 | 233.87 |
1366934400000 | 233.65 |
1367193600000 | 235.67 |
1367280000000 | 236.15 |
1367366400000 | 234.22 |
1367452800000 | 234.72 |
1367539200000 | 234.3 |
1367798400000 | 232.28 |
1367884800000 | 234.36 |
1367971200000 | 233.75 |
1368057600000 | 231.44 |
1368144000000 | 232 |
1368403200000 | 231.94 |
1368489600000 | 233.5 |
1368576000000 | 235.52 |
1368662400000 | 234.47 |
1368748800000 | 236.19 |
1369008000000 | 235.22 |
1369094400000 | 235.47 |
1369180800000 | 232.14 |
1369267200000 | 230.2 |
1369353600000 | 228.77 |
1369612800000 | 228.77 |
1369699200000 | 226.61 |
1369785600000 | 223.14 |
1369872000000 | 223.31 |
1369958400000 | 220.91 |
1370217600000 | 221.58 |
1370304000000 | 220.88 |
1370390400000 | 219.2 |
1370476800000 | 222.05 |
1370563200000 | 222.46 |
1370822400000 | 222.3 |
1370908800000 | 220.36 |
1370995200000 | 218.33 |
1371081600000 | 222.41 |
1371168000000 | 222.61 |
1371427200000 | 223.01 |
1371513600000 | 224.93 |
1371600000000 | 219.52 |
1371686400000 | 213.04 |
1371772800000 | 215.33 |
1372032000000 | 214.5 |
1372118400000 | 217.43 |
1372204800000 | 220.37 |
1372291200000 | 222.22 |
1372377600000 | 221.61 |
1372636800000 | 220.86 |
1372723200000 | 221.58 |
1372809600000 | 220.75 |
1372896000000 | 220.75 |
1372982400000 | 219.24 |
1373241600000 | 220.96 |
1373328000000 | 222.58 |
1373414400000 | 222.34 |
1373500800000 | 227.2 |
1373587200000 | 226.49 |
1373846400000 | 227.76 |
1373932800000 | 227.54 |
1374019200000 | 227.94 |
1374105600000 | 228.72 |
1374192000000 | 228.41 |
1374451200000 | 228.44 |
1374537600000 | 228.35 |
1374624000000 | 224.33 |
1374710400000 | 224.98 |
1374796800000 | 225.5 |
1375056000000 | 225.27 |
1375142400000 | 225.25 |
1375228800000 | 223.03 |
1375315200000 | 223.15 |
1375401600000 | 223.01 |
1375660800000 | 221.77 |
1375747200000 | 220.9 |
1375833600000 | 220.7 |
1375920000000 | 221.28 |
1376006400000 | 221.07 |
1376265600000 | 219.83 |
1376352000000 | 217.85 |
1376438400000 | 216.9 |
1376524800000 | 213.64 |
1376611200000 | 210.2 |
1376870400000 | 208.22 |
1376956800000 | 210.49 |
1377043200000 | 209.18 |
1377129600000 | 210.13 |
1377216000000 | 212.61 |
1377475200000 | 211.52 |
1377561600000 | 211.29 |
1377648000000 | 210.51 |
1377734400000 | 210.47 |
1377820800000 | 209.86 |
1378080000000 | 209.86 |
1378166400000 | 207.89 |
1378252800000 | 209.13 |
1378339200000 | 207.93 |
1378425600000 | 209.71 |
1378684800000 | 211.42 |
1378771200000 | 211.9 |
1378857600000 | 212.65 |
1378944000000 | 211.8 |
1379030400000 | 212.97 |
1379289600000 | 214.25 |
1379376000000 | 214.51 |
1379462400000 | 220.33 |
1379548800000 | 219.44 |
1379635200000 | 216.32 |
1379894400000 | 215.8 |
1379980800000 | 214.92 |
1380067200000 | 214.65 |
1380153600000 | 215.06 |
1380240000000 | 214.04 |
1380499200000 | 212.81 |
1380585600000 | 214.6 |
1380672000000 | 214.68 |
1380758400000 | 212.13 |
1380844800000 | 212.69 |
1381104000000 | 212.15 |
1381190400000 | 211.13 |
1381276800000 | 211.82 |
1381363200000 | 215.92 |
1381449600000 | 216.88 |
1381708800000 | 216.89 |
1381795200000 | 215.3 |
1381881600000 | 218.57 |
1381968000000 | 221.47 |
1382054400000 | 221.61 |
1382313600000 | 221.66 |
1382400000000 | 223.67 |
1382486400000 | 223.42 |
1382572800000 | 222.5 |
1382659200000 | 224.14 |
1382918400000 | 224.76 |
1383004800000 | 225.66 |
1383091200000 | 224.4 |
1383177600000 | 223.43 |
1383264000000 | 223.68 |
1383523200000 | 224.15 |
1383609600000 | 222.84 |
1383696000000 | 224.6 |
1383782400000 | 222.18 |
1383868800000 | 222.56 |
1384128000000 | 222.41 |
1384214400000 | 221.95 |
1384300800000 | 223.29 |
1384387200000 | 223.76 |
1384473600000 | 223.89 |
1384732800000 | 223.07 |
1384819200000 | 221.91 |
1384905600000 | 220.39 |
1384992000000 | 221.08 |
1385078400000 | 221.31 |
1385337600000 | 220.81 |
1385424000000 | 219.74 |
1385510400000 | 220.58 |
1385596800000 | 220.58 |
1385683200000 | 220.02 |
1385942400000 | 219.28 |
1386028800000 | 219.49 |
1386115200000 | 220.29 |
1386201600000 | 219.45 |
1386288000000 | 221.91 |
1386547200000 | 222.02 |
1386633600000 | 220.38 |
1386720000000 | 218.14 |
1386806400000 | 216.9 |
1386892800000 | 216.59 |
1387152000000 | 217.17 |
1387238400000 | 216.98 |
1387324800000 | 219.94 |
1387411200000 | 218.44 |
1387497600000 | 219.11 |
1387756800000 | 219.33 |
1387843200000 | 220.26 |
1388102400000 | 221.23 |
1388361600000 | 221.81 |
1388448000000 | 221.93 |
1388620800000 | 220.06 |
1388707200000 | 220.41 |
1388966400000 | 220.32 |
1389052800000 | 221.23 |
1389139200000 | 220.15 |
1389225600000 | 220.2 |
1389312000000 | 222 |
1389571200000 | 220.57 |
1389657600000 | 222.07 |
1389744000000 | 222.6 |
1389830400000 | 223.31 |
1389916800000 | 222.46 |
1390176000000 | 222.46 |
1390262400000 | 223.56 |
1390348800000 | 223.88 |
1390435200000 | 223.17 |
1390521600000 | 220.4 |
1390780800000 | 219.46 |
1390867200000 | 221.17 |
1390953600000 | 219.67 |
1391040000000 | 222.46 |
1391126400000 | 222.1 |
1391385600000 | 218.46 |
1391472000000 | 219.66 |
1391558400000 | 219.45 |
1391644800000 | 221.66 |
1391731200000 | 223.75 |
1391990400000 | 225.27 |
1392076800000 | 226.49 |
1392163200000 | 225.84 |
1392249600000 | 227.44 |
1392336000000 | 228.15 |
1392595200000 | 228.15 |
1392681600000 | 228.51 |
1392768000000 | 228.26 |
1392854400000 | 229.06 |
1392940800000 | 228.91 |
1393200000000 | 229.09 |
1393286400000 | 229.41 |
1393372800000 | 229.47 |
1393459200000 | 229.91 |
1393545600000 | 231.06 |
1393804800000 | 230.4 |
1393891200000 | 232.74 |
1393977600000 | 231.9 |
1394064000000 | 231.21 |
1394150400000 | 230.9 |
1394409600000 | 230.36 |
1394496000000 | 230.45 |
1394582400000 | 230.97 |
1394668800000 | 229.83 |
1394755200000 | 230.94 |
1395014400000 | 232.13 |
1395100800000 | 232.76 |
1395187200000 | 229.86 |
1395273600000 | 230.94 |
1395360000000 | 231.75 |
1395619200000 | 231.4 |
1395705600000 | 232.58 |
1395792000000 | 231.55 |
1395878400000 | 232.69 |
1395964800000 | 233.57 |
1396224000000 | 235.87 |
1396310400000 | 235.56 |
1396396800000 | 236.16 |
1396483200000 | 236.6 |
1396569600000 | 236.81 |
1396828800000 | 236.17 |
1396915200000 | 237.91 |
1397001600000 | 238.28 |
1397088000000 | 236.24 |
1397174400000 | 235.03 |
1397433600000 | 236.39 |
1397520000000 | 238.14 |
1397606400000 | 239.54 |
1397692800000 | 238.72 |
1398124800000 | 239.94 |
1398211200000 | 239.56 |
1398297600000 | 239.99 |
1398384000000 | 239.88 |
1398643200000 | 241.8 |
1398729600000 | 241.69 |
1398816000000 | 241.84 |
1398902400000 | 242.62 |
1398988800000 | 241.8 |
1399248000000 | 242.6 |
1399334400000 | 241.33 |
1399420800000 | 243.81 |
1399507200000 | 243.69 |
1399593600000 | 242.94 |
1399852800000 | 243.04 |
1399939200000 | 242.72 |
1400025600000 | 242.94 |
1400112000000 | 242.48 |
1400198400000 | 243.43 |
1400457600000 | 242.61 |
1400544000000 | 241.68 |
1400630400000 | 241.81 |
1400716800000 | 242.2 |
1400803200000 | 242.8 |
1401062400000 | 242.8 |
1401148800000 | 243.92 |
1401235200000 | 244.09 |
1401321600000 | 245.09 |
1401408000000 | 246.23 |
1401667200000 | 246.09 |
1401753600000 | 246.25 |
1401840000000 | 246.24 |
1401926400000 | 248.43 |
1402012800000 | 248.35 |
1402272000000 | 246.98 |
1402358400000 | 246.8 |
1402444800000 | 245.47 |
1402531200000 | 245.18 |
1402617600000 | 246.57 |
1402876800000 | 247.48 |
1402963200000 | 247.67 |
1403049600000 | 249.21 |
1403136000000 | 250.06 |
1403222400000 | 250.4 |
1403481600000 | 250.54 |
1403568000000 | 250.42 |
1403654400000 | 250.92 |
1403740800000 | 251.38 |
1403827200000 | 252.54 |
1404086400000 | 253.4 |
1404172800000 | 252.98 |
1404259200000 | 250.49 |
1404345600000 | 249.1 |
1404432000000 | 249.1 |
1404691200000 | 249.83 |
1404777600000 | 250.64 |
1404864000000 | 250.77 |
1404950400000 | 251.5 |
1405036800000 | 250.91 |
1405296000000 | 250.42 |
1405382400000 | 250.99 |
1405468800000 | 252.32 |
1405555200000 | 250.36 |
1405641600000 | 252.53 |
1405900800000 | 252.25 |
1405987200000 | 252.42 |
1406073600000 | 252.76 |
1406160000000 | 253.16 |
1406246400000 | 251.7 |
1406505600000 | 253.47 |
1406592000000 | 252.36 |
1406678400000 | 250.21 |
1406764800000 | 246.31 |
1406851200000 | 246.4 |
1407110400000 | 246.21 |
1407196800000 | 244.01 |
1407283200000 | 242.52 |
1407369600000 | 243.35 |
1407456000000 | 246.97 |
1407715200000 | 247.4 |
1407801600000 | 247.08 |
1407888000000 | 248.61 |
1407974400000 | 250.03 |
1408060800000 | 250.49 |
1408320000000 | 251.34 |
1408406400000 | 252.94 |
1408492800000 | 253.68 |
1408579200000 | 253.98 |
1408665600000 | 253.01 |
1408924800000 | 253.79 |
1409011200000 | 252.74 |
1409097600000 | 254.21 |
1409184000000 | 254.79 |
1409270400000 | 256.18 |
1409529600000 | 256.18 |
1409616000000 | 254.54 |
1409702400000 | 255.5 |
1409788800000 | 255.32 |
1409875200000 | 257.82 |
1410134400000 | 256.4 |
1410220800000 | 254.04 |
1410307200000 | 252.55 |
1410393600000 | 254.23 |
1410480000000 | 249.11 |
1410739200000 | 249.4 |
1410825600000 | 251.58 |
1410912000000 | 251.26 |
1410998400000 | 249.73 |
1411084800000 | 250.96 |
1411344000000 | 249.32 |
1411430400000 | 247.69 |
1411516800000 | 247.6 |
1411603200000 | 246.54 |
1411689600000 | 247.91 |
1411948800000 | 248.15 |
1412035200000 | 247.58 |
1412121600000 | 248.24 |
1412208000000 | 248.06 |
1412294400000 | 249.58 |
1412553600000 | 249.98 |
1412640000000 | 249.28 |
1412726400000 | 254.07 |
1412812800000 | 251.77 |
1412899200000 | 253.02 |
1413158400000 | 253.46 |
1413244800000 | 256.42 |
1413331200000 | 254.27 |
1413417600000 | 253.95 |
1413504000000 | 254.73 |
1413763200000 | 258.41 |
1413849600000 | 259.85 |
1413936000000 | 260.69 |
1414022400000 | 261.1 |
1414108800000 | 262.13 |
1414368000000 | 263.04 |
1414454400000 | 264.48 |
1414540800000 | 263.62 |
1414627200000 | 267.06 |
1414713600000 | 268.01 |
1414972800000 | 269.91 |
1415059200000 | 269.51 |
1415145600000 | 271.74 |
1415232000000 | 268.12 |
1415318400000 | 270.03 |
1415577600000 | 271.43 |
1415664000000 | 270.56 |
1415750400000 | 268.16 |
1415836800000 | 267.74 |
1415923200000 | 266.38 |
1416182400000 | 268.55 |
1416268800000 | 269.36 |
1416355200000 | 268.22 |
1416441600000 | 267.64 |
1416528000000 | 268.92 |
1416787200000 | 268.04 |
1416873600000 | 267.95 |
1416960000000 | 269.62 |
1417046400000 | 269.62 |
1417132800000 | 271.62 |
1417392000000 | 271.37 |
1417478400000 | 272.38 |
1417564800000 | 272.42 |
1417651200000 | 272.82 |
1417737600000 | 271.05 |
1417996800000 | 272.2 |
1418083200000 | 272.7 |
1418169600000 | 270.11 |
1418256000000 | 272.53 |
1418342400000 | 270.12 |
1418601600000 | 267.32 |
1418688000000 | 267.06 |
1418774400000 | 272.24 |
1418860800000 | 275.89 |
1418947200000 | 275.66 |
1419206400000 | 278.51 |
1419292800000 | 278.38 |
1419379200000 | 279.61 |
1419811200000 | 283.7 |
1419897600000 | 281.42 |
1419984000000 | 277.28 |
1420156800000 | 279.51 |
1420416000000 | 278.48 |
1420502400000 | 279.78 |
1420588800000 | 282.79 |
1420675200000 | 283.71 |
1420761600000 | 281.92 |
1421020800000 | 283.11 |
1421107200000 | 283.35 |
1421193600000 | 285.27 |
1421280000000 | 286.1 |
1421366400000 | 288.87 |
1421625600000 | 288.87 |
1421712000000 | 288.87 |
1421798400000 | 289.87 |
1421884800000 | 291.79 |
1421971200000 | 291.18 |
1422230400000 | 292.17 |
1422316800000 | 291.54 |
1422403200000 | 290.25 |
1422489600000 | 292.18 |
1422576000000 | 287.67 |
1422835200000 | 288.19 |
1422921600000 | 289.9 |
1423008000000 | 287.76 |
1423094400000 | 289.7 |
1423180800000 | 281.62 |
1423440000000 | 279.69 |
1423526400000 | 281.72 |
1423612800000 | 279.77 |
1423699200000 | 280.81 |
1423785600000 | 279.09 |
1424044800000 | 279.09 |
1424131200000 | 278.46 |
1424217600000 | 281.19 |
1424304000000 | 277.83 |
1424390400000 | 279.04 |
1424649600000 | 280.17 |
1424736000000 | 278.37 |
1424822400000 | 277.65 |
1424908800000 | 275.49 |
1424995200000 | 276.07 |
1425254400000 | 275.26 |
1425340800000 | 275.31 |
1425427200000 | 273.36 |
1425513600000 | 273.94 |
1425600000000 | 266.47 |
1425859200000 | 267.32 |
1425945600000 | 266.44 |
1426032000000 | 265.11 |
1426118400000 | 269.09 |
1426204800000 | 267.3 |
1426464000000 | 270.47 |
1426550400000 | 270.27 |
1426636800000 | 275.32 |
1426723200000 | 274.15 |
1426809600000 | 278.6 |
1427068800000 | 278.97 |
1427155200000 | 276.36 |
1427241600000 | 272.9 |
1427328000000 | 271.33 |
1427414400000 | 272.47 |
1427673600000 | 275.36 |
1427760000000 | 274.45 |
1427846400000 | 274.85 |
1427932800000 | 276.45 |
1428364800000 | 276.83 |
1428451200000 | 277.01 |
1428537600000 | 273.96 |
1428624000000 | 275.37 |
1428883200000 | 273.83 |
1428969600000 | 275.04 |
1429056000000 | 273.71 |
1429142400000 | 274.19 |
1429228800000 | 273.3 |
1429488000000 | 273.89 |
1429574400000 | 273.33 |
1429660800000 | 274.12 |
1429747200000 | 275.46 |
1429833600000 | 276.13 |
1430092800000 | 274.77 |
1430179200000 | 275.6 |
1430265600000 | 271.9 |
1430352000000 | 268.76 |
1430438400000 | 270 |
1430697600000 | 270.91 |
1430784000000 | 266.19 |
1430870400000 | 265.54 |
1430956800000 | 267.68 |
1431043200000 | 270.16 |
1431302400000 | 267.3 |
1431388800000 | 267.55 |
1431475200000 | 265.34 |
1431561600000 | 269.37 |
1431648000000 | 272.07 |
1431907200000 | 272.09 |
1431993600000 | 272.14 |
1432080000000 | 272.11 |
1432166400000 | 271.25 |
1432252800000 | 270.65 |
1432512000000 | 270.65 |
1432598400000 | 269.1 |
1432684800000 | 270.93 |
1432771200000 | 270.42 |
1432857600000 | 269.02 |
1433116800000 | 270.21 |
1433203200000 | 267.91 |
1433289600000 | 264.99 |
1433376000000 | 264.27 |
1433462400000 | 260.8 |
1433721600000 | 260.53 |
1433808000000 | 259.05 |
1433894400000 | 260.46 |
1433980800000 | 262.25 |
1434067200000 | 261.15 |
1434326400000 | 259.79 |
1434412800000 | 261.28 |
1434499200000 | 263.14 |
1434585600000 | 266.6 |
1434672000000 | 265.05 |
1434931200000 | 263.73 |
1435017600000 | 261.9 |
1435104000000 | 259.95 |
1435190400000 | 258.02 |
1435276800000 | 258.69 |
1435536000000 | 256.16 |
1435622400000 | 255.63 |
1435708800000 | 258.28 |
1435795200000 | 259.85 |
1435881600000 | 259.85 |
1436140800000 | 261.02 |
1436227200000 | 265.76 |
1436313600000 | 264.35 |
1436400000000 | 261.97 |
1436486400000 | 264.08 |
1436745600000 | 264.04 |
1436832000000 | 263.92 |
1436918400000 | 264.15 |
1437004800000 | 267.47 |
1437091200000 | 266.21 |
1437350400000 | 265.85 |
1437436800000 | 263.93 |
1437523200000 | 264.62 |
1437609600000 | 261.14 |
1437696000000 | 261.06 |
1437955200000 | 262.15 |
1438041600000 | 263.11 |
1438128000000 | 264.93 |
1438214400000 | 265.46 |
1438300800000 | 267.59 |
1438560000000 | 268.74 |
1438646400000 | 266.64 |
1438732800000 | 266.15 |
1438819200000 | 266.19 |
1438905600000 | 267.64 |
1439164800000 | 267.24 |
1439251200000 | 268.92 |
1439337600000 | 270.83 |
1439424000000 | 270.88 |
1439510400000 | 272.68 |
1439769600000 | 274.27 |
1439856000000 | 273.87 |
1439942400000 | 273.51 |
1440028800000 | 271.68 |
1440115200000 | 267 |
1440374400000 | 258.39 |
1440460800000 | 251.82 |
1440547200000 | 256.84 |
1440633600000 | 260.73 |
1440720000000 | 260.16 |
1440979200000 | 256.62 |
1441065600000 | 251.84 |
1441152000000 | 253.14 |
1441238400000 | 254.07 |
1441324800000 | 250.07 |
1441584000000 | 250.07 |
1441670400000 | 255.37 |
1441756800000 | 252.45 |
1441843200000 | 252.49 |
1441929600000 | 255.22 |
1442188800000 | 255.65 |
1442275200000 | 257.33 |
1442361600000 | 260.18 |
1442448000000 | 263.01 |
1442534400000 | 262.61 |
1442793600000 | 264.38 |
1442880000000 | 261.23 |
1442966400000 | 263.19 |
1443052800000 | 262.99 |
1443139200000 | 263.59 |
1443398400000 | 259.71 |
1443484800000 | 260.13 |
1443571200000 | 263.11 |
1443657600000 | 261.69 |
1443744000000 | 264.06 |
1444003200000 | 268.34 |
1444089600000 | 267.25 |
1444176000000 | 269.03 |
1444262400000 | 271.77 |
1444348800000 | 271 |
1444608000000 | 272.63 |
1444694400000 | 271.48 |
1444780800000 | 270.46 |
1444867200000 | 272.62 |
1444953600000 | 274.2 |
1445212800000 | 275.18 |
1445299200000 | 276.15 |
1445385600000 | 275.68 |
1445472000000 | 278.65 |
1445558400000 | 275.5 |
1445817600000 | 274.83 |
1445904000000 | 273.32 |
1445990400000 | 272.94 |
1446076800000 | 271.82 |
1446163200000 | 271.22 |
1446422400000 | 273.86 |
1446508800000 | 273.05 |
1446595200000 | 272.97 |
1446681600000 | 272.85 |
1446768000000 | 264.32 |
1447027200000 | 262.48 |
1447113600000 | 265.1 |
1447200000000 | 266.19 |
1447286400000 | 262.99 |
1447372800000 | 261.69 |
1447632000000 | 265.51 |
1447718400000 | 263.5 |
1447804800000 | 266.14 |
1447891200000 | 268.1 |
1447977600000 | 269.7799 |
1448236800000 | 268.85 |
1448323200000 | 268.62 |
1448409600000 | 268.47 |
1448496000000 | 268.47 |
1448582400000 | 269.89 |
1448841600000 | 269.3 |
1448928000000 | 271.99 |
1449014400000 | 266.89 |
1449100800000 | 263.97 |
1449187200000 | 267.83 |
1449446400000 | 267.83 |
1449532800000 | 267.18 |
1449619200000 | 266.69 |
1449705600000 | 263.79 |
1449792000000 | 262.81 |
1450051200000 | 262.65 |
1450137600000 | 265.68 |
1450224000000 | 271.72 |
1450310400000 | 271.3399 |
1450396800000 | 268.47 |
1450656000000 | 269.33 |
1450742400000 | 271.51 |
1450828800000 | 275.32 |
1450915200000 | 274.92 |
1451260800000 | 275.87 |
1451347200000 | 277.66 |
1451433600000 | 276.99 |
1451520000000 | 274.3399 |
1451865600000 | 273.0899 |
1451952000000 | 276.04 |
1452038400000 | 275.51 |
1452124800000 | 272.32 |
1452211200000 | 270.58 |
1452470400000 | 272.06 |
1452556800000 | 270.65 |
1452643200000 | 268.39 |
1452729600000 | 270.0899 |
1452816000000 | 267.57 |
1453075200000 | 267.57 |
1453161600000 | 269.57 |
1453248000000 | 262.93 |
1453334400000 | 263.47 |
1453420800000 | 270.37 |
1453680000000 | 267.64 |
1453766400000 | 272.15 |
1453852800000 | 270.33 |
1453939200000 | 272.55 |
1454025600000 | 278.72 |
1454284800000 | 281.61 |
1454371200000 | 281.7 |
1454457600000 | 284.92 |
1454544000000 | 284.04 |
1454630400000 | 282.26 |
1454889600000 | 277.36 |
1454976000000 | 275.33 |
1455062400000 | 275.47 |
1455148800000 | 271.86 |
1455235200000 | 273.46 |
1455494400000 | 273.46 |
1455580800000 | 276.74 |
1455667200000 | 277.97 |
1455753600000 | 281.8 |
1455840000000 | 280.93 |
1456099200000 | 283.46 |
1456185600000 | 283.04 |
1456272000000 | 283.51 |
1456358400000 | 287.2 |
1456444800000 | 282.99 |
1456704000000 | 283.3 |
1456790400000 | 284.55 |
1456876800000 | 286.67 |
1456963200000 | 287.86 |
1457049600000 | 289.69 |
1457308800000 | 291.2799 |
1457395200000 | 291.47 |
1457481600000 | 293.65 |
1457568000000 | 293.5 |
1457654400000 | 295.89 |
1457913600000 | 295.67 |
1458000000000 | 295.92 |
1458086400000 | 298.61 |
1458172800000 | 302.11 |
1458259200000 | 301.1 |
1458518400000 | 300.24 |
1458604800000 | 299.24 |
1458691200000 | 300.86 |
1458777600000 | 301.33 |
1459209600000 | 306.86 |
1459296000000 | 306.54 |
1459382400000 | 307.76 |
1459468800000 | 308.73 |
1459728000000 | 307.61 |
1459814400000 | 303.5899 |
1459900800000 | 303.98 |
1459987200000 | 303.26 |
1460073600000 | 304.06 |
1460332800000 | 303.13 |
1460419200000 | 304.72 |
1460505600000 | 303.67 |
1460592000000 | 302.7799 |
1460678400000 | 304.48 |
1460937600000 | 305.42 |
1461024000000 | 305.55 |
1461110400000 | 299.85 |
1461196800000 | 294.29 |
1461283200000 | 296.26 |
1461542400000 | 297.64 |
1461628800000 | 297.83 |
1461715200000 | 300.45 |
1461801600000 | 300.35 |
1461888000000 | 300.55 |
1462147200000 | 303.48 |
1462233600000 | 303.49 |
1462320000000 | 306.68 |
1462406400000 | 306.21 |
1462492800000 | 305.89 |
1462752000000 | 308.02 |
1462838400000 | 309.01 |
1462924800000 | 307.8399 |
1463011200000 | 309.52 |
1463097600000 | 307.83 |
1463356800000 | 309.06 |
1463443200000 | 304.21 |
1463529600000 | 299.86 |
1463616000000 | 300.87 |
1463702400000 | 302.25 |
1463961600000 | 300.71 |
1464048000000 | 303.75 |
1464134400000 | 303.52 |
1464220800000 | 305.72 |
1464307200000 | 306.74 |
1464566400000 | 306.74 |
1464652800000 | 307.87 |
1464739200000 | 309.62 |
1464825600000 | 310.36 |
1464912000000 | 313.49 |
1465171200000 | 312.68 |
1465257600000 | 313.13 |
1465344000000 | 314.57 |
1465430400000 | 316.82 |
1465516800000 | 316.16 |
1465776000000 | 315.27 |
1465862400000 | 316.04 |
1465948800000 | 315.06 |
1466035200000 | 316.61 |
1466121600000 | 316.68 |
1466380800000 | 316.55 |
1466467200000 | 316.96 |
1466553600000 | 316.16 |
1466640000000 | 317.7 |
1466726400000 | 318.36 |
1466985600000 | 319.67 |
1467072000000 | 322.68 |
1467158400000 | 324.3399 |
1467244800000 | 328.65 |
1467331200000 | 328.68 |
1467590400000 | 328.68 |
1467676800000 | 331.19 |
1467763200000 | 331.52 |
1467849600000 | 326.64 |
1467936000000 | 329.1 |
1468195200000 | 329.87 |
1468281600000 | 327.14 |
1468368000000 | 328.99 |
1468454400000 | 326.81 |
1468540800000 | 327.38 |
1468800000000 | 327.63 |
1468886400000 | 328.68 |
1468972800000 | 327.99 |
1469059200000 | 328.98 |
1469145600000 | 332.38 |
1469404800000 | 331.67 |
1469491200000 | 329.3 |
1469577600000 | 326.49 |
1469664000000 | 328.62 |
1469750400000 | 331.08 |
1470009600000 | 332 |
1470096000000 | 328.57 |
1470182400000 | 326.93 |
1470268800000 | 327.07 |
1470355200000 | 324.93 |
1470614400000 | 324.61 |
1470700800000 | 325.43 |
1470787200000 | 325.76 |
1470873600000 | 325.21 |
1470960000000 | 326.14 |
1471219200000 | 322.93 |
1471305600000 | 319.63 |
1471392000000 | 322.27 |
1471478400000 | 324.3 |
1471564800000 | 321.5899 |
1471824000000 | 322.65 |
1471910400000 | 322.37 |
1471996800000 | 321.47 |
1472083200000 | 321.71 |
1472169600000 | 316.69 |
1472428800000 | 319.08 |
1472515200000 | 317.39 |
1472601600000 | 318.04 |
1472688000000 | 317.15 |
1472774400000 | 320.89 |
1473033600000 | 320.89 |
1473120000000 | 323.54 |
1473206400000 | 324.69 |
1473292800000 | 323.24 |
1473379200000 | 311.44 |
1473638400000 | 315.76 |
1473724800000 | 310.73 |
1473811200000 | 311.35 |
1473897600000 | 313.23 |
1473984000000 | 314.29 |
1474243200000 | 317.25 |
1474329600000 | 317.0899 |
1474416000000 | 322.01 |
1474502400000 | 325.65 |
1474588800000 | 325.63 |
1474848000000 | 325.61 |
1474934400000 | 322.55 |
1475020800000 | 323.54 |
1475107200000 | 319.67 |
1475193600000 | 317.8 |
1475452800000 | 313.61 |
1475539200000 | 307.82 |
1475625600000 | 304.2799 |
1475712000000 | 303.97 |
1475798400000 | 303.7799 |
1476057600000 | 306.07 |
1476144000000 | 303.14 |
1476230400000 | 306.4 |
1476316800000 | 309.49 |
1476403200000 | 308.39 |
1476662400000 | 309.18 |
1476748800000 | 311.14 |
1476835200000 | 310.88 |
1476921600000 | 310.79 |
1477008000000 | 310.92 |
1477267200000 | 312.24 |
1477353600000 | 312.98 |
1477440000000 | 311.91 |
1477526400000 | 307.2 |
1477612800000 | 308.13 |
1477872000000 | 312.79 |
1477958400000 | 306.85 |
1478044800000 | 303.93 |
1478131200000 | 303.65 |
1478217600000 | 304.26 |
1478476800000 | 309.18 |
1478563200000 | 311.5299 |
1478649600000 | 304.46 |
1478736000000 | 297.62 |
1478822400000 | 298.48 |
1479081600000 | 300.73 |
1479168000000 | 301.75 |
1479254400000 | 301.17 |
1479340800000 | 299.5299 |
1479427200000 | 299.61 |
1479686400000 | 301.63 |
1479772800000 | 304.79 |
1479859200000 | 302.71 |
1479945600000 | 302.71 |
1480032000000 | 305.5 |
1480291200000 | 308.29 |
1480377600000 | 310.95 |
1480464000000 | 304.58 |
1480550400000 | 300.87 |
1480636800000 | 303.7799 |
1480896000000 | 305.29 |
1480982400000 | 305.58 |
1481068800000 | 310.14 |
1481155200000 | 312.13 |
1481241600000 | 313.82 |
1481500800000 | 315.7799 |
1481587200000 | 316.76 |
1481673600000 | 311.18 |
1481760000000 | 310.76 |
1481846400000 | 314.63 |
1482105600000 | 316.72 |
1482192000000 | 317.24 |
1482278400000 | 315.49 |
1482364800000 | 316.8399 |
1482451200000 | 317.04 |
1482796800000 | 316.87 |
1482883200000 | 314.64 |
1482969600000 | 318.05 |
1483056000000 | 317.86 |
1483315200000 | 317.86 |
1483401600000 | 317.97 |
1483488000000 | 319.95 |
1483574400000 | 320.98 |
1483660800000 | 321.1 |
1483920000000 | 317.65 |
1484006400000 | 316.7 |
1484092800000 | 317.4 |
1484179200000 | 318.19 |
1484265600000 | 317.57 |
1484524800000 | 317.57 |
1484611200000 | 320.07 |
1484697600000 | 319.88 |
1484784000000 | 317.35 |
1484870400000 | 319.04 |
1485129600000 | 319.43 |
1485216000000 | 319.96 |
1485302400000 | 319.15 |
1485388800000 | 319.22 |
1485475200000 | 318.08 |
1485734400000 | 317.2 |
1485820800000 | 320.11 |
1485907200000 | 316.56 |
1485993600000 | 319.5 |
1486080000000 | 320.52 |
1486339200000 | 320.3 |
1486425600000 | 320.8 |
1486512000000 | 323.12 |
1486598400000 | 322.52 |
1486684800000 | 324.12 |
1486944000000 | 324.77 |
1487030400000 | 322.8399 |
1487116800000 | 322.87 |
1487203200000 | 325.87 |
1487289600000 | 326.62 |
1487548800000 | 326.62 |
1487635200000 | 329.65 |
1487721600000 | 330.25 |
1487808000000 | 333.08 |
1487894400000 | 335.5899 |
1488153600000 | 335.32 |
1488240000000 | 336.18 |
1488326400000 | 335.57 |
1488412800000 | 336.01 |
1488499200000 | 334.72 |
1488758400000 | 333.92 |
1488844800000 | 333.65 |
1488931200000 | 329.31 |
1489017600000 | 327.85 |
1489104000000 | 329.14 |
1489363200000 | 329.89 |
1489449600000 | 329.7 |
1489536000000 | 335.22 |
1489622400000 | 333.32 |
1489708800000 | 335.15 |
1489968000000 | 333.73 |
1490054400000 | 335.22 |
1490140800000 | 335.31 |
1490227200000 | 336 |
1490313600000 | 336.41 |
1490572800000 | 334.7799 |
1490659200000 | 335.36 |
1490745600000 | 335.23 |
1490832000000 | 334.81 |
1490918400000 | 335.3 |
1491177600000 | 335.39 |
1491264000000 | 336.02 |
1491350400000 | 336.5 |
1491436800000 | 336.43 |
1491523200000 | 335.72 |
1491782400000 | 336.7 |
1491868800000 | 337.76 |
1491955200000 | 338.77 |
1492041600000 | 337.87 |
1492473600000 | 342.0299 |
1492560000000 | 340.52 |
1492646400000 | 339.62 |
1492732800000 | 339.64 |
1492992000000 | 339.42 |
1493078400000 | 339.92 |
1493164800000 | 338.14 |
1493251200000 | 337.73 |
1493337600000 | 335.46 |
1493596800000 | 334.5899 |
1493683200000 | 333.4 |
1493769600000 | 330.91 |
1493856000000 | 331.13 |
1493942400000 | 333.54 |
1494201600000 | 331.66 |
1494288000000 | 329.1 |
1494374400000 | 330.47 |
1494460800000 | 330.04 |
1494547200000 | 330.16 |
1494806400000 | 331.06 |
1494892800000 | 328.68 |
1494979200000 | 329.79 |
1495065600000 | 331.64 |
1495152000000 | 333.1 |
1495411200000 | 335.18 |
1495497600000 | 336.2 |
1495584000000 | 338.17 |
1495670400000 | 339.39 |
1495756800000 | 338.67 |
1496016000000 | 338.67 |
1496102400000 | 338.31 |
1496188800000 | 339.44 |
1496275200000 | 341.14 |
1496361600000 | 342.91 |
1496620800000 | 341.62 |
1496707200000 | 340.66 |
1496793600000 | 343.39 |
1496880000000 | 341.87 |
1496966400000 | 343.08 |
1497225600000 | 343.8399 |
1497312000000 | 344.5299 |
1497398400000 | 346.13 |
1497484800000 | 347.6 |
1497571200000 | 347.65 |
1497830400000 | 347.5299 |
1497916800000 | 347 |
1498003200000 | 345.51 |
1498089600000 | 344.56 |
1498176000000 | 344.5299 |
1498435200000 | 346.27 |
1498521600000 | 342.74 |
1498608000000 | 342.23 |
1498694400000 | 338.96 |
1498780800000 | 338.76 |
1499040000000 | 339.88 |
1499126400000 | 339.88 |
1499212800000 | 338.27 |
1499299200000 | 335.25 |
1499385600000 | 335.58 |
1499644800000 | 333.77 |
1499731200000 | 333.48 |
1499817600000 | 336.0299 |
1499904000000 | 334.83 |
1499990400000 | 336.49 |
1500249600000 | 337.18 |
1500336000000 | 336.22 |
1500422400000 | 338.29 |
1500508800000 | 339.05 |
1500595200000 | 340.67 |
1500854400000 | 338.83 |
1500940800000 | 337.88 |
1501027200000 | 339.98 |
1501113600000 | 341.76 |
1501200000000 | 341.08 |
1501459200000 | 342.06 |
1501545600000 | 343.38 |
1501632000000 | 342.8 |
1501718400000 | 343.26 |
1501804800000 | 343.12 |
1502064000000 | 343.46 |
1502150400000 | 343.32 |
1502236800000 | 342.48 |
1502323200000 | 342.01 |
1502409600000 | 340.24 |
1502668800000 | 343.2 |
1502755200000 | 344.05 |
1502841600000 | 344.94 |
1502928000000 | 342.89 |
1503014400000 | 342.54 |
1503273600000 | 344 |
1503360000000 | 344.68 |
1503446400000 | 345.66 |
1503532800000 | 344.8 |
1503619200000 | 345.83 |
1503878400000 | 345.45 |
1503964800000 | 344.8 |
1504051200000 | 344.92 |
1504137600000 | 346 |
1504224000000 | 346.0299 |
1504483200000 | 346.0299 |
1504569600000 | 345.65 |
1504656000000 | 345.35 |
1504742400000 | 346.6 |
1504828800000 | 347.62 |
1505088000000 | 350.04 |
1505174400000 | 346.96 |
1505260800000 | 345.75 |
1505347200000 | 348.14 |
1505433600000 | 348.99 |
1505692800000 | 347.72 |
1505779200000 | 346.75 |
1505865600000 | 345.33 |
1505952000000 | 344.27 |
1506038400000 | 343.0899 |
1506297600000 | 344.61 |
1506384000000 | 343.29 |
1506470400000 | 340.75 |
1506556800000 | 342.32 |
1506643200000 | 342.65 |
1506902400000 | 343.44 |
1506988800000 | 342.83 |
1507075200000 | 344.94 |
1507161600000 | 345.4 |
1507248000000 | 344.2 |
1507507200000 | 344.4 |
1507593600000 | 346.06 |
1507680000000 | 347.13 |
1507766400000 | 348.46 |
1507852800000 | 348.56 |
1508112000000 | 348.46 |
1508198400000 | 349.29 |
1508284800000 | 349.74 |
1508371200000 | 350.79 |
1508457600000 | 350.57 |
1508716800000 | 349.2799 |
1508803200000 | 347.93 |
1508889600000 | 346.7 |
1508976000000 | 345.47 |
1509062400000 | 347.61 |
1509321600000 | 346.92 |
1509408000000 | 347.61 |
1509494400000 | 347.51 |
1509580800000 | 347.27 |
1509667200000 | 348.24 |
1509926400000 | 347.64 |
1510012800000 | 350.22 |
1510099200000 | 352.3399 |
1510185600000 | 352.24 |
1510272000000 | 351.35 |
1510531200000 | 353.51 |
1510617600000 | 355.25 |
1510704000000 | 351.66 |
1510790400000 | 353.17 |
1510876800000 | 351.96 |
1511136000000 | 352.1 |
1511222400000 | 353.18 |
1511308800000 | 353.35 |
1511395200000 | 353.35 |
1511481600000 | 353.74 |
1511740800000 | 353.54 |
1511827200000 | 354.71 |
1511913600000 | 356.16 |
1512000000000 | 357.31 |
1512086400000 | 357.33 |
1512345600000 | 357.48 |
1512432000000 | 355.39 |
1512518400000 | 355.47 |
1512604800000 | 355.23 |
1512691200000 | 356.52 |
1512950400000 | 357.91 |
1513036800000 | 356.72 |
1513123200000 | 356.67 |
1513209600000 | 355.56 |
1513296000000 | 357.72 |
1513555200000 | 356.99 |
1513641600000 | 351.04 |
1513728000000 | 348.65 |
1513814400000 | 347.12 |
1513900800000 | 348.29 |
1514332800000 | 349.25 |
1514419200000 | 350.61 |
1514505600000 | 350.5299 |
1514851200000 | 348.47 |
1514937600000 | 346.67 |
1515024000000 | 343.45 |
1515110400000 | 343.04 |
1515369600000 | 344.86 |
1515456000000 | 341.54 |
1515542400000 | 338.12 |
1515628800000 | 337.68 |
1515715200000 | 335.48 |
1515974400000 | 335.48 |
1516060800000 | 335.5899 |
1516147200000 | 338.2799 |
1516233600000 | 335.52 |
1516320000000 | 336.45 |
1516579200000 | 338.85 |
1516665600000 | 341.54 |
1516752000000 | 340.54 |
1516838400000 | 342.41 |
1516924800000 | 342.4 |
1517184000000 | 337.64 |
1517270400000 | 336.23 |
1517356800000 | 339.0899 |
1517443200000 | 333.85 |
1517529600000 | 330.72 |
1517788800000 | 321.97 |
1517875200000 | 321.89 |
1517961600000 | 319.8 |
1518048000000 | 313.52 |
1518134400000 | 318.77 |
1518393600000 | 320.73 |
1518480000000 | 321.8399 |
1518566400000 | 319.52 |
1518652800000 | 325.27 |
1518739200000 | 327.46 |
1518998400000 | 327.46 |
1519084800000 | 322.8 |
1519171200000 | 318.04 |
1519257600000 | 319.88 |
1519344000000 | 326.32 |
1519603200000 | 326.6 |
1519689600000 | 319.73 |
1519776000000 | 317.86 |
1519862400000 | 318.02 |
1519948800000 | 318.19 |
1520208000000 | 322.65 |
1520294400000 | 321.21 |
1520380800000 | 320.81 |
1520467200000 | 323.0899 |
1520553600000 | 324.73 |
1520812800000 | 326.32 |
1520899200000 | 326.54 |
1520985600000 | 326.88 |
1521072000000 | 326.49 |
1521158400000 | 328.81 |
1521417600000 | 326.19 |
1521504000000 | 324.87 |
1521590400000 | 322.85 |
1521676800000 | 321.35 |
1521763200000 | 317.5 |
1522022400000 | 321.32 |
1522108800000 | 323.97 |
1522195200000 | 328.22 |
1522281600000 | 329.36 |
1522713600000 | 328.25 |
1522800000000 | 331.01 |
1522886400000 | 331.74 |
1522972800000 | 329.85 |
1523232000000 | 329.79 |
1523318400000 | 329.42 |
1523404800000 | 329.27 |
1523491200000 | 325.3 |
1523577600000 | 327.0899 |
1523836800000 | 330.19 |
1523923200000 | 332.8 |
1524009600000 | 331.46 |
1524096000000 | 326.93 |
1524182400000 | 324 |
1524441600000 | 324.0899 |
1524528000000 | 325.13 |
1524614400000 | 325.22 |
1524700800000 | 328.79 |
1524787200000 | 333.02 |
1525046400000 | 331.94 |
1525132800000 | 332.79 |
1525219200000 | 331.0299 |
1525305600000 | 331.82 |
1525392000000 | 334.76 |
1525651200000 | 335.98 |
1525737600000 | 332.46 |
1525824000000 | 333.4 |
1525910400000 | 336.73 |
1525996800000 | 336.38 |
1526256000000 | 334.86 |
1526342400000 | 331.0899 |
1526428800000 | 330.3 |
1526515200000 | 328.73 |
1526601600000 | 328.32 |
1526860800000 | 330.33 |
1526947200000 | 330.97 |
1527033600000 | 334.4 |
1527120000000 | 334.41 |
1527206400000 | 335.47 |
1527465600000 | 335.47 |
1527552000000 | 336.29 |
1527638400000 | 340.3399 |
1527724800000 | 339.08 |
1527811200000 | 338.31 |
1528070400000 | 339.29 |
1528156800000 | 337.89 |
1528243200000 | 336.76 |
1528329600000 | 337.73 |
1528416000000 | 339.31 |
1528675200000 | 338.62 |
1528761600000 | 341.01 |
1528848000000 | 337.81 |
1528934400000 | 341 |
1529020800000 | 342.0299 |
1529280000000 | 342.39 |
1529366400000 | 344.17 |
1529452800000 | 346.38 |
1529539200000 | 347.91 |
1529625600000 | 350.12 |
1529884800000 | 352.54 |
1529971200000 | 352.98 |
1530057600000 | 352.96 |
1530144000000 | 355.1 |
1530230400000 | 354.73 |
1530489600000 | 354.82 |
1530576000000 | 357.31 |
1530662400000 | 357.31 |
1530748800000 | 360.7 |
1530835200000 | 362.75 |
1531094400000 | 356 |
1531180800000 | 357.69 |
1531267200000 | 359.22 |
1531353600000 | 359.54 |
1531440000000 | 358.96 |
1531699200000 | 357.97 |
1531785600000 | 356.58 |
1531872000000 | 354.96 |
1531958400000 | 358.94 |
1532044800000 | 356.88 |
1532304000000 | 355.77 |
1532390400000 | 355.38 |
1532476800000 | 357.76 |
1532563200000 | 360.14 |
1532649600000 | 357.74 |
1532908800000 | 358.18 |
1532995200000 | 362.47 |
1533081600000 | 360.76 |
1533168000000 | 361.89 |
1533254400000 | 365.29 |
1533513600000 | 365.4 |
1533600000000 | 364.45 |
1533686400000 | 362.72 |
1533772800000 | 363.83 |
1533859200000 | 361.65 |
1534118400000 | 362.29 |
1534204800000 | 364.21 |
1534291200000 | 367.38 |
1534377600000 | 370.37 |
1534464000000 | 372.92 |
1534723200000 | 372.62 |
1534809600000 | 370.93 |
1534896000000 | 368.11 |
1534982400000 | 367.92 |
1535068800000 | 369.23 |
1535328000000 | 367.63 |
1535414400000 | 368.98 |
1535500800000 | 369.47 |
1535587200000 | 368.38 |
1535673600000 | 368.04 |
1535932800000 | 368.04 |
1536019200000 | 367.54 |
1536105600000 | 371.2799 |
1536192000000 | 373.0299 |
1536278400000 | 368.44 |
1536537600000 | 370.5899 |
1536624000000 | 369.89 |
1536710400000 | 369.39 |
1536796800000 | 371.46 |
1536883200000 | 369.3 |
1537142400000 | 370.7799 |
1537228800000 | 369.2 |
1537315200000 | 363.26 |
1537401600000 | 365.29 |
1537488000000 | 365.69 |
1537747200000 | 360.89 |
1537833600000 | 359.8 |
1537920000000 | 356.57 |
1538006400000 | 357.87 |
1538092800000 | 363.0899 |
1538352000000 | 360.82 |
1538438400000 | 361.47 |
1538524800000 | 357.8399 |
1538611200000 | 357.04 |
1538697600000 | 358.93 |
1538956800000 | 363.69 |
1539043200000 | 364.46 |
1539129600000 | 360.4 |
1539216000000 | 352.14 |
1539302400000 | 351.5299 |
1539561600000 | 353.71 |
1539648000000 | 359.01 |
1539734400000 | 358.96 |
1539820800000 | 358.66 |
1539907200000 | 362.69 |
1540166400000 | 358.24 |
1540252800000 | 358.52 |
1540339200000 | 363.61 |
1540425600000 | 364.64 |
1540512000000 | 359.02 |
1540771200000 | 363.75 |
1540857600000 | 367.06 |
1540944000000 | 362.6 |
1541030400000 | 364.0899 |
1541116800000 | 360.81 |
1541376000000 | 366.71 |
1541462400000 | 369.42 |
1541548800000 | 373.24 |
1541635200000 | 373.47 |
1541721600000 | 375.52 |
1541980800000 | 374.97 |
1542067200000 | 375.5899 |
1542153600000 | 374.38 |
1542240000000 | 372.06 |
1542326400000 | 375.9 |
1542585600000 | 376.15 |
1542672000000 | 375.06 |
1542758400000 | 372.61 |
1542844800000 | 372.61 |
1542931200000 | 372.36 |
1543190400000 | 372.97 |
1543276800000 | 375.46 |
1543363200000 | 377.33 |
1543449600000 | 378.12 |
1543536000000 | 381.57 |
1543795200000 | 383.45 |
1543881600000 | 380.77 |
1543968000000 | 380.77 |
1544054400000 | 386.83 |
1544140800000 | 384.86 |
1544400000000 | 383.57 |
1544486400000 | 384.38 |
1544572800000 | 379.66 |
1544659200000 | 383.45 |
1544745600000 | 383.33 |
1545004800000 | 370.3 |
1545091200000 | 371.8399 |
1545177600000 | 369.35 |
1545264000000 | 367.0899 |
1545350400000 | 363.95 |
1545609600000 | 349.43 |
1545868800000 | 361.5299 |
1545955200000 | 361.7 |
1546214400000 | 362.15 |
1546387200000 | 355.45 |
1546473600000 | 358.39 |
1546560000000 | 361.29 |
1546819200000 | 362.73 |
1546905600000 | 368.04 |
1546992000000 | 367 |
1547078400000 | 371.04 |
1547164800000 | 371.46 |
1547424000000 | 369.2799 |
1547510400000 | 373.3 |
1547596800000 | 375.22 |
1547683200000 | 376.5299 |
1547769600000 | 377.39 |
1548028800000 | 377.39 |
1548115200000 | 377.33 |
1548201600000 | 379.01 |
1548288000000 | 379.79 |
1548374400000 | 381.71 |
1548633600000 | 383.41 |
1548720000000 | 385.6 |
1548806400000 | 388.11 |
1548892800000 | 392.82 |
1548979200000 | 390.05 |
1549238400000 | 392.17 |
1549324800000 | 393.21 |
1549411200000 | 391.93 |
1549497600000 | 394.68 |
1549584000000 | 395.31 |
1549843200000 | 395.94 |
1549929600000 | 393.49 |
1550016000000 | 393.67 |
1550102400000 | 393.42 |
1550188800000 | 394.81 |
1550448000000 | 394.81 |
1550534400000 | 395.1 |
1550620800000 | 392.47 |
1550707200000 | 393.79 |
1550793600000 | 396.48 |
1551052800000 | 394.23 |
1551139200000 | 393.11 |
1551225600000 | 393.19 |
1551312000000 | 394.71 |
1551398400000 | 393.27 |
1551657600000 | 394.76 |
1551744000000 | 394.98 |
1551830400000 | 393.64 |
1551916800000 | 393.75 |
1552003200000 | 394.24 |
1552262400000 | 399.21 |
1552348800000 | 400.9 |
1552435200000 | 402.06 |
1552521600000 | 402.5299 |
1552608000000 | 401.97 |
1552867200000 | 400.1 |
1552953600000 | 398.0299 |
1553040000000 | 398.66 |
1553126400000 | 404.9 |
1553212800000 | 405.29 |
1553472000000 | 406.45 |
1553558400000 | 409.46 |
1553644800000 | 408.18 |
1553731200000 | 409.29 |
1553817600000 | 409.15 |
1554076800000 | 408.56 |
1554163200000 | 408.87 |
1554249600000 | 408.23 |
1554336000000 | 407.49 |
1554422400000 | 410.31 |
1554681600000 | 408.73 |
1554768000000 | 407.86 |
1554854400000 | 409.8 |
1554940800000 | 410.07 |
1555027200000 | 411.24 |
1555286400000 | 411.01 |
1555372800000 | 404.96 |
1555459200000 | 402.69 |
1555545600000 | 404.57 |
1555977600000 | 404.52 |
1556064000000 | 406.9 |
1556150400000 | 405.0299 |
1556236800000 | 408.12 |
1556496000000 | 405.37 |
1556582400000 | 409.97 |
1556668800000 | 408.54 |
1556755200000 | 408.12 |
1556841600000 | 410.43 |
1557100800000 | 409.2799 |
1557187200000 | 405.05 |
1557273600000 | 403.47 |
1557360000000 | 403.91 |
1557446400000 | 408.5299 |
1557705600000 | 409.35 |
1557792000000 | 409.25 |
1557878400000 | 410.46 |
1557964800000 | 412.96 |
1558051200000 | 413.17 |
1558310400000 | 410.23 |
1558396800000 | 412.22 |
1558483200000 | 413.66 |
1558569600000 | 415.21 |
1558656000000 | 415.66 |
1558915200000 | 415.66 |
1559001600000 | 410.14 |
1559088000000 | 405.61 |
1559174400000 | 405.75 |
1559260800000 | 407.5 |
1559520000000 | 411.75 |
1559606400000 | 411.02 |
1559692800000 | 417.98 |
1559779200000 | 419.39 |
1559865600000 | 419.73 |
1560124800000 | 417.62 |
1560211200000 | 418.24 |
1560297600000 | 420.9 |
1560384000000 | 422.3 |
1560470400000 | 423.66 |
1560729600000 | 424.45 |
1560816000000 | 422.82 |
1560902400000 | 425.41 |
1560988800000 | 427.36 |
1561075200000 | 425.25 |
1561334400000 | 423.77 |
1561420800000 | 420.5 |
1561507200000 | 411.89 |
1561593600000 | 414.46 |
1561680000000 | 416.81 |
1561939200000 | 415.51 |
1562025600000 | 421.53 |
1562112000000 | 426.7 |
1562198400000 | 426.7 |
1562284800000 | 425.79 |
1562544000000 | 426.35 |
1562630400000 | 427.23 |
1562716800000 | 428.93 |
1562803200000 | 426.15 |
1562889600000 | 425.51 |
1563148800000 | 425.76 |
1563235200000 | 424.12 |
1563321600000 | 423.94 |
1563408000000 | 424.68 |
1563494400000 | 418.3 |
1563753600000 | 418.01 |
1563840000000 | 420.17 |
1563926400000 | 420.37 |
1564012800000 | 418.15 |
1564099200000 | 419.99 |
1564358400000 | 421.81 |
1564444800000 | 422.4 |
1564531200000 | 421.02 |
1564617600000 | 422.94 |
1564704000000 | 425.36 |
1564963200000 | 417.96 |
1565049600000 | 422.02 |
1565136000000 | 426.17 |
1565222400000 | 430.58 |
1565308800000 | 429.29 |
1565568000000 | 427.94 |
1565654400000 | 428.17 |
1565740800000 | 422.59 |
1565827200000 | 426.8 |
1565913600000 | 430.09 |
1566172800000 | 432.95 |
1566259200000 | 429.82 |
1566345600000 | 431.17 |
1566432000000 | 433.17 |
1566518400000 | 427.52 |
1566777600000 | 430.92 |
1566864000000 | 428.74 |
1566950400000 | 429.54 |
1567036800000 | 432.66 |
1567123200000 | 433.77 |
1567382400000 | 433.77 |
1567468800000 | 437.34 |
1567555200000 | 440.08 |
1567641600000 | 437.21 |
1567728000000 | 438.38 |
1567987200000 | 437.64 |
1568073600000 | 435.36 |
1568160000000 | 439.07 |
1568246400000 | 439.42 |
1568332800000 | 435.48 |
1568592000000 | 438.2 |
1568678400000 | 442.19 |
1568764800000 | 441.69 |
1568851200000 | 442.91 |
1568937600000 | 443.32 |
1569196800000 | 443.87 |
1569283200000 | 444.99 |
1569369600000 | 445.32 |
1569456000000 | 448.3 |
1569542400000 | 447.2 |
1569801600000 | 447.81 |
1569888000000 | 444.42 |
1569974400000 | 441.58 |
1570060800000 | 444.46 |
1570147200000 | 448.07 |
1570406400000 | 446.86 |
1570492800000 | 444.21 |
1570579200000 | 445.14 |
1570665600000 | 446.06 |
1570752000000 | 446.63 |
1571011200000 | 445.42 |
1571097600000 | 444.71 |
1571184000000 | 445.51 |
1571270400000 | 447.98 |
1571356800000 | 450.57 |
1571616000000 | 453.65 |
1571702400000 | 452.61 |
1571788800000 | 454.18 |
1571875200000 | 453.59 |
1571961600000 | 448.88 |
1572220800000 | 446.83 |
1572307200000 | 448.49 |
1572393600000 | 450.87 |
1572480000000 | 451.61 |
1572566400000 | 451.1 |
1572825600000 | 447.69 |
1572912000000 | 441.94 |
1572998400000 | 443.3 |
1573084800000 | 440.1 |
1573171200000 | 439.55 |
1573430400000 | 438.14 |
1573516800000 | 436.69 |
1573603200000 | 439.93 |
1573689600000 | 440.8 |
1573776000000 | 442.36 |
1574035200000 | 443.52 |
1574121600000 | 442.74 |
1574208000000 | 443.44 |
1574294400000 | 439.02 |
1574380800000 | 438.84 |
1574640000000 | 439.65 |
1574726400000 | 443.41 |
1574812800000 | 445.29 |
1574899200000 | 445.29 |
1574985600000 | 443.4 |
1575244800000 | 438.94 |
1575331200000 | 441.13 |
1575417600000 | 443.05 |
1575504000000 | 443.37 |
1575590400000 | 444.21 |
1575849600000 | 444.11 |
1575936000000 | 442.45 |
1576022400000 | 439.13 |
1576108800000 | 434.91 |
1576195200000 | 435.99 |
1576454400000 | 439.22 |
1576540800000 | 437.96 |
1576627200000 | 440.73 |
1576713600000 | 442.7 |
1576800000000 | 445.7 |
1577059200000 | 442.54 |
1577145600000 | 443.16 |
1577404800000 | 445.73 |
1577664000000 | 445.61 |
1577750400000 | 449.01 |
1577923200000 | 441.76 |
1578009600000 | 444.79 |
1578268800000 | 445.77 |
1578355200000 | 443.37 |
1578441600000 | 443.92 |
1578528000000 | 444.49 |
1578614400000 | 447.05 |
1578873600000 | 450.06 |
1578960000000 | 450.47 |
1579046400000 | 454.83 |
1579132800000 | 457.98 |
1579219200000 | 459.3 |
1579478400000 | 459.3 |
1579564800000 | 463.22 |
1579651200000 | 461.46 |
1579737600000 | 464.98 |
1579824000000 | 464.19 |
1580083200000 | 462.85 |
1580169600000 | 463.79 |
1580256000000 | 463.22 |
1580342400000 | 463.96 |
1580428800000 | 461.29 |
1580688000000 | 462.15 |
1580774400000 | 462.81 |
1580860800000 | 464.07 |
1580947200000 | 464.22 |
1581033600000 | 463.8 |
1581292800000 | 466.28 |
1581379200000 | 466.2 |
1581465600000 | 465.78 |
1581552000000 | 469.34 |
1581638400000 | 473.3 |
1581897600000 | 473.3 |
1581984000000 | 474.45 |
1582070400000 | 468.31 |
1582156800000 | 472.57 |
1582243200000 | 473.42 |
1582502400000 | 469.12 |
1582588800000 | 457.87 |
1582675200000 | 453.96 |
1582761600000 | 431.27 |
1582848000000 | 419.52 |
1583107200000 | 438.3 |
1583193600000 | 434.83 |
1583280000000 | 452.7 |
1583366400000 | 445.62 |
1583452800000 | 440.85 |
1583712000000 | 412.44 |
1583798400000 | 422.86 |
1583884800000 | 399.6 |
1583971200000 | 359.38 |
1584057600000 | 382.82 |
1584316800000 | 327.89 |
1584403200000 | 351.2 |
1584489600000 | 319.05 |
1584576000000 | 315.12 |
1584662400000 | 302.63 |
1584921600000 | 286.83 |
1585008000000 | 312.18 |
1585094400000 | 323.91 |
1585180800000 | 345.27 |
1585267200000 | 344.49 |
1585526400000 | 350.73 |
1585612800000 | 341.56 |
1585699200000 | 323.8 |
1585785600000 | 327.69 |
1585872000000 | 320.89 |
1586131200000 | 343.89 |
1586217600000 | 345.82 |
1586304000000 | 362.31 |
1586390400000 | 378.45 |
1586822400000 | 375.94 |
1586908800000 | 361.48 |
1586995200000 | 358.56 |
1587081600000 | 368.85 |
1587340800000 | 356.94 |
1587427200000 | 350.11 |
1587513600000 | 355.45 |
1587600000000 | 352.31 |
1587686400000 | 354.37 |
1587945600000 | 362.79 |
1588032000000 | 367.1 |
1588118400000 | 372.4 |
1588204800000 | 363.93 |
1588291200000 | 353.51 |
1588550400000 | 352.79 |
1588636800000 | 355.06 |
1588723200000 | 346.91 |
1588809600000 | 350.93 |
1588896000000 | 361.9 |
1589155200000 | 357.42 |
1589241600000 | 348.68 |
1589328000000 | 340.83 |
1589414400000 | 343.83 |
1589500800000 | 342.39 |
1589760000000 | 360.46 |
1589846400000 | 356.55 |
1589932800000 | 360.2 |
1590019200000 | 359.45 |
1590105600000 | 361.18 |
1590364800000 | 361.18 |
1590451200000 | 370.25 |
1590537600000 | 374.96 |
1590624000000 | 375.75 |
1590710400000 | 374.6 |
1590969600000 | 379.17 |
1591056000000 | 381.46 |
1591142400000 | 389.49 |
1591228800000 | 387.41 |
1591315200000 | 395.7799 |
1591574400000 | 404.98 |
1591660800000 | 397.0299 |
1591747200000 | 389.27 |
1591833600000 | 369.15 |
1591920000000 | 375.21 |
1592179200000 | 378.6 |
1592265600000 | 383.81 |
1592352000000 | 379.29 |
1592438400000 | 378.0899 |
1592524800000 | 370.26 |
1592784000000 | 369.3 |
1592870400000 | 367.68 |
1592956800000 | 363.25 |
1593043200000 | 364.64 |
1593129600000 | 359.27 |
1593388800000 | 364.61 |
1593475200000 | 369.44 |
1593561600000 | 371.68 |
1593648000000 | 373.5899 |
1593734400000 | 373.5899 |
1593993600000 | 374.81 |
1594080000000 | 373.02 |
1594166400000 | 372.17 |
1594252800000 | 369.04 |
1594339200000 | 372.51 |
1594598400000 | 372.01 |
1594684800000 | 377.49 |
1594771200000 | 379.07 |
1594857600000 | 379.88 |
1594944000000 | 383.01 |
1595203200000 | 380.18 |
1595289600000 | 381.79 |
1595376000000 | 384.83 |
1595462400000 | 387.14 |
1595548800000 | 384.77 |
1595808000000 | 386.66 |
1595894400000 | 389.06 |
1595980800000 | 393.77 |
1596067200000 | 393.41 |
1596153600000 | 393.54 |
1596412800000 | 394.5899 |
1596499200000 | 397.48 |
1596585600000 | 395.05 |
1596672000000 | 394.15 |
1596758400000 | 399.45 |
1597017600000 | 400.94 |
1597104000000 | 395.71 |
1597190400000 | 400.52 |
1597276800000 | 397.96 |
1597363200000 | 399.08 |
1597622400000 | 400.47 |
1597708800000 | 400.2799 |
1597795200000 | 399.05 |
1597881600000 | 398.36 |
1597968000000 | 398.45 |
1598227200000 | 400.97 |
1598313600000 | 401.35 |
1598400000000 | 401.29 |
1598486400000 | 402.37 |
1598572800000 | 402.43 |
1598832000000 | 403.14 |
1598918400000 | 399.29 |
1599004800000 | 405.63 |
1599091200000 | 396.33 |
1599177600000 | 395.3 |
1599436800000 | 395.3 |
1599523200000 | 386.63 |
1599609600000 | 392.26 |
1599696000000 | 386.3 |
1599782400000 | 387.21 |
1600041600000 | 390.81 |
1600128000000 | 390.8 |
1600214400000 | 390.96 |
1600300800000 | 389.67 |
1600387200000 | 387.64 |
1600646400000 | 383.45 |
1600732800000 | 385.13 |
1600819200000 | 378.55 |
1600905600000 | 380.49 |
1600992000000 | 385.58 |
1601251200000 | 389.65 |
1601337600000 | 388.52 |
1601424000000 | 390.5299 |
1601510400000 | 391.21 |
1601596800000 | 391.9 |
1601856000000 | 396.74 |
1601942400000 | 394.65 |
1602028800000 | 398.27 |
1602115200000 | 400.41 |
1602201600000 | 402.08 |
1602460800000 | 404.96 |
1602547200000 | 403.0899 |
1602633600000 | 401.98 |
1602720000000 | 401.61 |
1602806400000 | 402.25 |
1603065600000 | 397.25 |
1603152000000 | 396.83 |
1603238400000 | 395.69 |
1603324800000 | 397.47 |
1603411200000 | 398.68 |
1603670400000 | 395.23 |
1603756800000 | 392.22 |
1603843200000 | 381.21 |
1603929600000 | 381.51 |
1604016000000 | 380.42 |
1604275200000 | 386.52 |
1604361600000 | 392.68 |
1604448000000 | 393.75 |
1604534400000 | 394.75 |
1604620800000 | 394.6 |
1604880000000 | 391.17 |
1604966400000 | 398.77 |
1605052800000 | 401.27 |
1605139200000 | 397.42 |
1605225600000 | 403.11 |
1605484800000 | 405.37 |
1605571200000 | 402.94 |
1605657600000 | 397.58 |
1605744000000 | 397.48 |
1605830400000 | 395.46 |
1606089600000 | 396.08 |
1606176000000 | 398.79 |
1606262400000 | 398.08 |
1606348800000 | 398.08 |
1606435200000 | 397.83 |
1606694400000 | 398.31 |
1606780800000 | 400.86 |
1606867200000 | 398.5899 |
1606953600000 | 398.22 |
1607040000000 | 399.95 |
1607299200000 | 400.04 |
1607385600000 | 400.97 |
1607472000000 | 400.7 |
1607558400000 | 398.05 |
1607644800000 | 399.12 |
1607904000000 | 396.82 |
1607990400000 | 399.8399 |
1608076800000 | 399.29 |
1608163200000 | 402.46 |
1608249600000 | 401.23 |
1608508800000 | 398.22 |
1608595200000 | 397.36 |
1608681600000 | 397.26 |
1608768000000 | 398.93 |
1609113600000 | 399.73 |
1609200000000 | 398.57 |
1609286400000 | 397.9 |
1609372800000 | 401.86 |
1609718400000 | 397.07 |
1609804800000 | 396.72 |
1609891200000 | 398.7799 |
1609977600000 | 397.81 |
1610064000000 | 398.2 |
1610323200000 | 396.75 |
1610409600000 | 394.76 |
1610496000000 | 396.51 |
1610582400000 | 397.16 |
1610668800000 | 400.69 |
1610928000000 | 400.69 |
1611014400000 | 401.3399 |
1611100800000 | 403.33 |
1611187200000 | 401.85 |
1611273600000 | 403.19 |
1611532800000 | 410.3399 |
1611619200000 | 413.66 |
1611705600000 | 413.7 |
1611792000000 | 406.66 |
1611878400000 | 401.17 |
1612137600000 | 402.94 |
1612224000000 | 403.13 |
1612310400000 | 402.35 |
1612396800000 | 402.6 |
1612483200000 | 403.66 |
1612742400000 | 404.42 |
1612828800000 | 406.15 |
1612915200000 | 405.96 |
1613001600000 | 403.11 |
1613088000000 | 403.4 |
1613347200000 | 403.4 |
1613433600000 | 398.62 |
1613520000000 | 402.16 |
1613606400000 | 404.06 |
1613692800000 | 400.64 |
1613952000000 | 400.36 |
1614038400000 | 401.11 |
1614124800000 | 401.24 |
1614211200000 | 399.5 |
1614297600000 | 392.98 |
1614556800000 | 395.43 |
1614643200000 | 395.1 |
1614729600000 | 394.08 |
1614816000000 | 392.44 |
1614902400000 | 400.6 |
1615161600000 | 404.8 |
1615248000000 | 405.43 |
1615334400000 | 409.46 |
1615420800000 | 408.5 |
1615507200000 | 412.43 |
1615766400000 | 415.49 |
1615852800000 | 417.31 |
1615939200000 | 415.45 |
1616025600000 | 415.11 |
1616112000000 | 414.19 |
1616371200000 | 418.73 |
1616457600000 | 419.84 |
1616544000000 | 417.82 |
1616630400000 | 421.66 |
1616716800000 | 428.51 |
1616976000000 | 432.57 |
1617062400000 | 428.53 |
1617148800000 | 426.5 |
1617235200000 | 428.3 |
1617667200000 | 431.27 |
1617753600000 | 429.71 |
1617840000000 | 429.16 |
1617926400000 | 428.79 |
1618185600000 | 431.9 |
1618272000000 | 432.01 |
1618358400000 | 431.13 |
1618444800000 | 435.98 |
1618531200000 | 438.8 |
1618790400000 | 439.05 |
1618876800000 | 442.73 |
1618963200000 | 443.58 |
1619049600000 | 440.77 |
1619136000000 | 439.34 |
1619395200000 | 436.41 |
1619481600000 | 435.58 |
1619568000000 | 433.81 |
1619654400000 | 437.53 |
1619740800000 | 437.97 |
1620000000000 | 441.88 |
1620086400000 | 443 |
1620172800000 | 443.03 |
1620259200000 | 446.08 |
1620345600000 | 447.46 |
1620604800000 | 451.78 |
1620691200000 | 446.84 |
1620777600000 | 441.73 |
1620864000000 | 448.06 |
1620950400000 | 448.1 |
1621209600000 | 447.6 |
1621296000000 | 447.12 |
1621382400000 | 445.61 |
1621468800000 | 449.21 |
1621555200000 | 449.26 |
1621814400000 | 449.75 |
1621900800000 | 447.31 |
1621987200000 | 446.97 |
1622073600000 | 444.7 |
1622160000000 | 446.6 |
1622419200000 | 446.6 |
1622505600000 | 445.56 |
1622592000000 | 449 |
1622678400000 | 451.49 |
1622764800000 | 452.76 |
1623024000000 | 453.86 |
1623110400000 | 451.7 |
1623196800000 | 451.24 |
1623283200000 | 454.83 |
1623369600000 | 453.73 |
1623628800000 | 453.03 |
1623715200000 | 451.65 |
1623801600000 | 447.46 |
1623888000000 | 447.5 |
1623974400000 | 440.68 |
1624233600000 | 445.87 |
1624320000000 | 444.04 |
1624406400000 | 440.78 |
1624492800000 | 441.44 |
1624579200000 | 445.33 |
1624838400000 | 445.91 |
1624924800000 | 441.77 |
1625011200000 | 442.5 |
1625097600000 | 444.62 |
1625184000000 | 446.26 |
1625443200000 | 446.26 |
1625529600000 | 447.13 |
1625616000000 | 449.37 |
1625702400000 | 448.06 |
1625788800000 | 450.39 |
1626048000000 | 451.35 |
1626134400000 | 447.88 |
1626220800000 | 450.62 |
1626307200000 | 454.3 |
1626393600000 | 457.13 |
1626652800000 | 452.72 |
1626739200000 | 453.73 |
1626825600000 | 450.09 |
1626912000000 | 450.19 |
1626998400000 | 455.52 |
1627257600000 | 455.45 |
1627344000000 | 459.68 |
1627430400000 | 457.18 |
1627516800000 | 457.55 |
1627603200000 | 455.76 |
1627862400000 | 457.2 |
1627948800000 | 458.94 |
1628035200000 | 454.55 |
1628121600000 | 457.16 |
1628208000000 | 456.61 |
1628467200000 | 457.21 |
1628553600000 | 457.67 |
1628640000000 | 459.46 |
1628726400000 | 460.15 |
1628812800000 | 464.67 |
1629072000000 | 467.8 |
1629158400000 | 469.86 |
1629244800000 | 464.35 |
1629331200000 | 466.87 |
1629417600000 | 469.05 |
1629676800000 | 466 |
1629763200000 | 462.36 |
1629849600000 | 461.22 |
1629936000000 | 460.27 |
1630022400000 | 461.54 |
1630281600000 | 463.16 |
1630368000000 | 464.26 |
1630454400000 | 467.52 |
1630540800000 | 470.51 |
1630627200000 | 469.13 |
1630886400000 | 469.13 |
1630972800000 | 462.67 |
1631059200000 | 468.27 |
1631145600000 | 462.62 |
1631232000000 | 458.88 |
1631491200000 | 459.15 |
1631577600000 | 457.43 |
1631664000000 | 457.82 |
1631750400000 | 455.92 |
1631836800000 | 452.7 |
1632096000000 | 450.4 |
1632182400000 | 448.89 |
1632268800000 | 448.83 |
1632355200000 | 448.05 |
1632441600000 | 446.71 |
1632700800000 | 443.23 |
1632787200000 | 440.98 |
1632873600000 | 446.66 |
1632960000000 | 439.93 |
1633046400000 | 441.13 |
1633305600000 | 443.96 |
1633392000000 | 442.97 |
1633478400000 | 447.09 |
1633564800000 | 446.47 |
1633651200000 | 443.52 |
1633910400000 | 441.67 |
1633996800000 | 442.87 |
1634083200000 | 445.56 |
1634169600000 | 450.54 |
1634256000000 | 449.5 |
1634515200000 | 445.61 |
1634601600000 | 448.72 |
1634688000000 | 454.14 |
1634774400000 | 453.64 |
1634860800000 | 455.46 |
1635120000000 | 454.15 |
1635206400000 | 456.19 |
1635292800000 | 451.43 |
1635379200000 | 455.85 |
1635465600000 | 454.67 |
1635724800000 | 456.56 |
1635811200000 | 459.4 |
1635897600000 | 461.1 |
1635984000000 | 458.63 |
1636070400000 | 458.87 |
1636329600000 | 455.64 |
1636416000000 | 457.67 |
1636502400000 | 460.6 |
1636588800000 | 459.1 |
1636675200000 | 459.61 |
1636934400000 | 464.03 |
1637020800000 | 461.24 |
1637107200000 | 462.24 |
1637193600000 | 460.01 |
1637280000000 | 460.05 |
1637539200000 | 462.15 |
1637625600000 | 464.41 |
1637712000000 | 464.11 |
1637798400000 | 464.11 |
1637884800000 | 458.04 |
1638144000000 | 461.03 |
1638230400000 | 448.65 |
1638316800000 | 447.53 |
1638403200000 | 453.81 |
1638489600000 | 458.6 |
1638748800000 | 464.35 |
1638835200000 | 466.06 |
1638921600000 | 466.22 |
1639008000000 | 465.94 |
1639094400000 | 468.59 |
1639353600000 | 473.97 |
1639440000000 | 472.92 |
1639526400000 | 478.66 |
1639612800000 | 484.41 |
1639699200000 | 479.38 |
1639958400000 | 480.21 |
1640044800000 | 477.47 |
1640131200000 | 480.06 |
1640217600000 | 480.17 |
1640304000000 | 480.17 |
1640563200000 | 483.71 |
1640649600000 | 487.3 |
1640736000000 | 489.55 |
1640822400000 | 489.59 |
1640908800000 | 490.76 |
1641168000000 | 488.86 |
1641254400000 | 490.02 |
1641340800000 | 490.08 |
1641427200000 | 489.25 |
1641513600000 | 491.92 |
1641772800000 | 491.86 |
1641859200000 | 489.15 |
1641945600000 | 489.83 |
1642032000000 | 491.45 |
1642118400000 | 491.69 |
1642377600000 | 491.69 |
1642464000000 | 487.44 |
1642550400000 | 487.08 |
1642636800000 | 483.76 |
1642723200000 | 484.17 |
1642982400000 | 480.25 |
1643068800000 | 479.49 |
1643155200000 | 473.92 |
1643241600000 | 476.91 |
1643328000000 | 484.89 |
1643587200000 | 486.6 |
1643673600000 | 482.79 |
1643760000000 | 488.24 |
1643846400000 | 487.15 |
1643932800000 | 480.21 |
1644192000000 | 480.64 |
1644278400000 | 481.63 |
1644364800000 | 483.79 |
1644451200000 | 474.34 |
1644537600000 | 475.48 |
1644796800000 | 472.23 |
1644883200000 | 470.84 |
1644969600000 | 471.55 |
1645056000000 | 472.51 |
1645142400000 | 473.16 |
1645401600000 | 473.16 |
1645488000000 | 472.58 |
1645574400000 | 468.6 |
1645660800000 | 464.35 |
1645747200000 | 479.27 |
1646006400000 | 475.28 |
1646092800000 | 472.12 |
1646179200000 | 478.73 |
1646265600000 | 485.27 |
1646352000000 | 490.76 |
1646611200000 | 489.07 |
1646697600000 | 478.57 |
1646784000000 | 477.8 |
1646870400000 | 477.18 |
1646956800000 | 475.2 |
1647216000000 | 476.28 |
1647302400000 | 480.89 |
1647388800000 | 480.52 |
1647475200000 | 484.1 |
1647561600000 | 481.37 |
1647820800000 | 484.51 |
1647907200000 | 484.66 |
1647993600000 | 484.67 |
1648080000000 | 488.98 |
1648166400000 | 496.31 |
1648425600000 | 497.4 |
1648512000000 | 503.77 |
1648598400000 | 505.41 |
1648684800000 | 503.66 |
1648771200000 | 511.19 |
1649030400000 | 508.43 |
1649116800000 | 508.96 |
1649203200000 | 518.65 |
1649289600000 | 518.46 |
1649376000000 | 521.0599 |
1649635200000 | 516.49 |
1649721600000 | 518.04 |
1649808000000 | 518.54 |
1649894400000 | 519.78 |
1650326400000 | 522.22 |
1650412800000 | 528.69 |
1650499200000 | 527.37 |
1650585600000 | 519.21 |
1650844800000 | 516.33 |
1650931200000 | 509.96 |
1651017600000 | 508.35 |
1651104000000 | 513.77 |
1651190400000 | 497.47 |
1651449600000 | 492.61 |
1651536000000 | 495.32 |
1651622400000 | 505.74 |
1651708800000 | 500.62 |
1651795200000 | 503.15 |
1652054400000 | 499.81 |
1652140800000 | 493.24 |
1652227200000 | 496.2 |
1652313600000 | 495.82 |
1652400000000 | 500.81 |
1652659200000 | 502.84 |
1652745600000 | 505.95 |
1652832000000 | 493.18 |
1652918400000 | 489.64 |
1653004800000 | 491.79 |
1653264000000 | 496.53 |
1653350400000 | 505.2 |
1653436800000 | 506.44 |
1653523200000 | 507.4 |
1653609600000 | 512.51 |
1653868800000 | 512.51 |
1653955200000 | 508.79 |
1654041600000 | 506.34 |
1654128000000 | 506.08 |
1654214400000 | 503.58 |
1654473600000 | 504.02 |
1654560000000 | 508.98 |
1654646400000 | 500.41 |
1654732800000 | 490.01 |
1654819200000 | 487.51 |
1655078400000 | 469.52 |
1655164800000 | 461.22 |
1655251200000 | 462.48 |
1655337600000 | 455.93 |
1655424000000 | 452.92 |
1655683200000 | 452.92 |
1655769600000 | 461.63 |
1655856000000 | 464.31 |
1655942400000 | 472.17 |
1656028800000 | 481.4 |
1656288000000 | 484.21 |
1656374400000 | 482 |
1656460800000 | 483.73 |
1656547200000 | 484.12 |
1656633600000 | 492.58 |
1656892800000 | 492.58 |
1656979200000 | 482.53 |
1657065600000 | 484.34 |
1657152000000 | 483.94 |
1657238400000 | 483.19 |
1657497600000 | 484.92 |
1657584000000 | 483.83 |
1657670400000 | 481.98 |
1657756800000 | 481.52 |
1657843200000 | 485.44 |
1658102400000 | 479.74 |
1658188800000 | 483.64 |
1658275200000 | 478.18 |
1658361600000 | 477.95 |
1658448000000 | 481.22 |
1658707200000 | 486.22 |
1658793600000 | 489.31 |
1658880000000 | 489.98 |
1658966400000 | 498.07 |
1659052800000 | 500.57 |
1659312000000 | 500.55 |
1659398400000 | 495.72 |
1659484800000 | 497.9 |
1659571200000 | 495.05 |
1659657600000 | 493.82 |
1659916800000 | 496.39 |
1660003200000 | 500.39 |
1660089600000 | 503.19 |
1660176000000 | 503.18 |
1660262400000 | 510.08 |
1660521600000 | 513.2 |
1660608000000 | 515.12 |
1660694400000 | 514.12 |
1660780800000 | 514.3099 |
1660867200000 | 514.74 |
1661126400000 | 508.38 |
1661212800000 | 504.87 |
1661299200000 | 505.45 |
1661385600000 | 507.7 |
1661472000000 | 499.29 |
1661731200000 | 499.3 |
1661817600000 | 493.59 |
1661904000000 | 491.02 |
1661990400000 | 496.01 |
1662076800000 | 490.67 |
1662336000000 | 490.67 |
1662422400000 | 488.72 |
1662508800000 | 499.03 |
1662595200000 | 497.93 |
1662681600000 | 501.42 |
1662940800000 | 506.24 |
1663027200000 | 491.15 |
1663113600000 | 492.74 |
1663200000000 | 485.71 |
1663286400000 | 485.75 |
1663545600000 | 487.89 |
1663632000000 | 481.41 |
1663718400000 | 477.67 |
1663804800000 | 477.99 |
1663891200000 | 471.88 |
1664150400000 | 463.61 |
1664236800000 | 457.2 |
1664323200000 | 463.13 |
1664409600000 | 451.35 |
1664496000000 | 445.19 |
1664755200000 | 454.53 |
1664841600000 | 462.86 |
1664928000000 | 456.87 |
1665014400000 | 445.67 |
1665100800000 | 439.18 |
1665360000000 | 440.6 |
1665446400000 | 443.94 |
1665532800000 | 438.01 |
1665619200000 | 448.53 |
1665705600000 | 442.42 |
1665964800000 | 448.77 |
1666051200000 | 454.78 |
1666137600000 | 450.74 |
1666224000000 | 444.52 |
1666310400000 | 450.62 |
1666569600000 | 455.2 |
1666656000000 | 461.65 |
1666742400000 | 463.9 |
1666828800000 | 466.29 |
1666915200000 | 477.93 |
1667174400000 | 476.12 |
1667260800000 | 476.08 |
1667347200000 | 470.36 |
1667433600000 | 468.81 |
1667520000000 | 474.62 |
1667779200000 | 474.06 |
1667865600000 | 477.75 |
1667952000000 | 473.66 |
1668038400000 | 486.1 |
1668124800000 | 480.11 |
1668384000000 | 477.12 |
1668470400000 | 480.36 |
1668556800000 | 481.68 |
1668643200000 | 481.01 |
1668729600000 | 488.3 |
1668988800000 | 491.9 |
1669075200000 | 495.56 |
1669161600000 | 497.53 |
1669248000000 | 497.53 |
1669334400000 | 499.78 |
1669593600000 | 494.85 |
1669680000000 | 495.77 |
1669766400000 | 506.28 |
1669852800000 | 506.35 |
1669939200000 | 507.3 |
1670198400000 | 503.41 |
1670284800000 | 501.7 |
1670371200000 | 502.69 |
1670457600000 | 505.68 |
1670544000000 | 501.76 |
1670803200000 | 508.22 |
1670889600000 | 508.76 |
1670976000000 | 508.42 |
1671062400000 | 502.58 |
1671148800000 | 497.09 |
1671408000000 | 495.42 |
1671494400000 | 495.35 |
1671580800000 | 501.47 |
1671667200000 | 499.69 |
1671753600000 | 503.83 |
1672099200000 | 506.43 |
1672185600000 | 501.08 |
1672272000000 | 504.2 |
1672358400000 | 501.26 |
1672617600000 | 501.26 |
1672704000000 | 500.44 |
1672790400000 | 504.32 |
1672876800000 | 499.31 |
1672963200000 | 510.05 |
1673222400000 | 506.5 |
1673308800000 | 506.6 |
1673395200000 | 508.97 |
1673481600000 | 507.07 |
1673568000000 | 506.17 |
1673827200000 | 506.17 |
1673913600000 | 504.28 |
1674000000000 | 491.78 |
1674086400000 | 491.21 |
1674172800000 | 493.98 |
1674432000000 | 493.01 |
1674518400000 | 493.3 |
1674604800000 | 495.08 |
1674691200000 | 494.47 |
1674777600000 | 493.42 |
1675036800000 | 492.61 |
1675123200000 | 497.55 |
1675209600000 | 498.68 |
1675296000000 | 498.14 |
1675382400000 | 493.4 |
1675641600000 | 493.92 |
1675728000000 | 492.33 |
1675814400000 | 486.37 |
1675900800000 | 481.63 |
1675987200000 | 488.85 |
1676246400000 | 492.36 |
1676332800000 | 487.76 |
1676419200000 | 488.93 |
1676505600000 | 486.55 |
1676592000000 | 491.97 |
1676851200000 | 491.97 |
1676937600000 | 487.08 |
1677024000000 | 485.9 |
1677110400000 | 485.97 |
1677196800000 | 484.02 |
1677456000000 | 481.86 |
1677542400000 | 475.85 |
1677628800000 | 471.46 |
1677715200000 | 475.93 |
1677801600000 | 479.88 |
1678060800000 | 480.21 |
1678147200000 | 474.32 |
1678233600000 | 475.62 |
1678320000000 | 470.79 |
1678406400000 | 466.04 |
1678665600000 | 470.35 |
1678752000000 | 474.74 |
1678838400000 | 477.17 |
1678924800000 | 478.58 |
1679011200000 | 473.53 |
1679270400000 | 479.73 |
1679356800000 | 475.01 |
1679443200000 | 465.95 |
1679529600000 | 462.96 |
1679616000000 | 474.6 |
1679875200000 | 475.91 |
1679961600000 | 477.48 |
1680048000000 | 482.21 |
1680134400000 | 483.55 |
1680220800000 | 487.72 |
1680480000000 | 487.33 |
1680566400000 | 487.3 |
1680652800000 | 496.42 |
1680739200000 | 497.75 |
1681171200000 | 499.01 |
1681257600000 | 497.53 |
1681344000000 | 498.76 |
1681430400000 | 494.67 |
1681689600000 | 497.81 |
1681776000000 | 495.77 |
1681862400000 | 498.29 |
1681948800000 | 495.68 |
1682035200000 | 497.75 |
1682294400000 | 499.42 |
1682380800000 | 500.58 |
1682467200000 | 493.69 |
1682553600000 | 498.19 |
1682640000000 | 497.93 |
1682899200000 | 499.22 |
1682985600000 | 493.94 |
1683072000000 | 493.24 |
1683158400000 | 493.8 |
1683244800000 | 498.32 |
1683504000000 | 494.57 |
1683590400000 | 493.21 |
1683676800000 | 494.43 |
1683763200000 | 491.66 |
1683849600000 | 492.31 |
1684108800000 | 488.71 |
1684195200000 | 480.83 |
1684281600000 | 480.46 |
1684368000000 | 479.04 |
1684454400000 | 478.49 |
1684713600000 | 477.41 |
1684800000000 | 476.41 |
1684886400000 | 472.51 |
1684972800000 | 465.69 |
1685059200000 | 464.66 |
1685318400000 | 464.66 |
1685404800000 | 462.79 |
1685491200000 | 466.55 |
1685577600000 | 464.12 |
1685664000000 | 470.67 |
1685923200000 | 471.47 |
1686009600000 | 471.61 |
1686096000000 | 477.54 |
1686182400000 | 478.77 |
1686268800000 | 476.88 |
1686528000000 | 476.09 |
1686614400000 | 476.75 |
1686700800000 | 476.53 |
1686787200000 | 480.38 |
1686873600000 | 482.22 |
1687132800000 | 482.22 |
1687219200000 | 477.51 |
1687305600000 | 478.16 |
1687392000000 | 476.56 |
1687478400000 | 471.31 |
1687737600000 | 474.35 |
1687824000000 | 474.8 |
1687910400000 | 468.52 |
1687996800000 | 470.67 |
1688083200000 | 474.38 |
1688342400000 | 477.66 |
1688428800000 | 477.66 |
1688515200000 | 479.29 |
1688601600000 | 476.16 |
1688688000000 | 471.63 |
1688947200000 | 470.39 |
1689033600000 | 474.28 |
1689120000000 | 476.92 |
1689206400000 | 479.21 |
1689292800000 | 478.73 |
1689552000000 | 474.24 |
1689638400000 | 473.64 |
1689724800000 | 478.69 |
1689811200000 | 485.95 |
1689897600000 | 489.53 |
1690156800000 | 489.88 |
1690243200000 | 489.06 |
1690329600000 | 490.27 |
1690416000000 | 484.4 |
1690502400000 | 484.17 |
1690761600000 | 482.32 |
1690848000000 | 478.38 |
1690934400000 | 479.15 |
1691020800000 | 473.51 |
1691107200000 | 469.51 |
1691366400000 | 472.03 |
1691452800000 | 470.15 |
1691539200000 | 471.15 |
1691625600000 | 470.04 |
1691712000000 | 472.03 |
1691971200000 | 468.55 |
1692057600000 | 462.82 |
1692144000000 | 462.26 |
1692230400000 | 459.51 |
1692316800000 | 461.16 |
1692576000000 | 457.67 |
1692662400000 | 457.76 |
1692748800000 | 458.79 |
1692835200000 | 457.64 |
1692921600000 | 461.05 |
1693180800000 | 461.48 |
1693267200000 | 463.83 |
1693353600000 | 462.86 |
1693440000000 | 459.25 |
1693526400000 | 456.29 |
1693785600000 | 456.29 |
1693872000000 | 450.31 |
1693958400000 | 449.1 |
1694044800000 | 452.13 |
1694131200000 | 454.62 |
1694390400000 | 456.22 |
1694476800000 | 455.77 |
1694563200000 | 457.79 |
1694649600000 | 463.21 |
1694736000000 | 460.53 |
1694995200000 | 460.26 |
1695081600000 | 459.32 |
1695168000000 | 460.59 |
1695254400000 | 456.06 |
1695340800000 | 453.82 |
1695600000000 | 452.7 |
1695686400000 | 446.96 |
1695772800000 | 443.02 |
1695859200000 | 441.36 |
1695945600000 | 441.09 |
1696204800000 | 431.22 |
1696291200000 | 431.36 |
1696377600000 | 432.5 |
1696464000000 | 428.48 |
1696550400000 | 429.9 |
1696809600000 | 433.91 |
1696896000000 | 436.12 |
1696982400000 | 436.62 |
1697068800000 | 429.6 |
1697155200000 | 433.47 |
1697414400000 | 437.81 |
1697500800000 | 438.55 |
1697587200000 | 435.14 |
1697673600000 | 432.24 |
1697760000000 | 429.4 |
1698019200000 | 426.12 |
1698105600000 | 431.17 |
1698192000000 | 432.91 |
1698278400000 | 432.7 |
1698364800000 | 425.31 |
1698624000000 | 428.29 |
1698710400000 | 430.7 |
1698796800000 | 433.7 |
1698883200000 | 441 |
1698969600000 | 442.27 |
1699228800000 | 440.44 |
1699315200000 | 439.22 |
1699401600000 | 437.4 |
1699488000000 | 434.03 |
1699574400000 | 434.92 |
1699833600000 | 432.87 |
1699920000000 | 440.91 |
1700006400000 | 441.87 |
1700092800000 | 442.23 |
1700179200000 | 442.41 |
1700438400000 | 441.83 |
1700524800000 | 442.8 |
1700611200000 | 445.4 |
1700697600000 | 445.4 |
1700784000000 | 447.01 |
1701043200000 | 445.35 |
1701129600000 | 445.93 |
1701216000000 | 443.6 |
1701302400000 | 448.02 |
1701388800000 | 453.07 |
1701648000000 | 455.48 |
1701734400000 | 453.44 |
1701820800000 | 456.86 |
1701907200000 | 457.69 |
1701993600000 | 455.12 |
1702252800000 | 458.13 |
1702339200000 | 458.01 |
1702425600000 | 468.98 |
1702512000000 | 464.98 |
1702598400000 | 457.9 |
1702857600000 | 459.33 |
1702944000000 | 461.34 |
1703030400000 | 453.76 |
1703116800000 | 456.29 |
1703203200000 | 458.95 |
1703635200000 | 460.39 |
1703721600000 | 462.41 |
1703808000000 | 462.85 |
1704153600000 | 471.09 |
1704240000000 | 471.51 |
1704326400000 | 470.5 |
1704412800000 | 470.94 |
1704672000000 | 473.57 |
1704758400000 | 474.89 |
1704844800000 | 473.37 |
1704931200000 | 468.15 |
1705017600000 | 470.34 |
1705276800000 | 470.34 |
1705363200000 | 466.99 |
1705449600000 | 464.68 |
1705536000000 | 462.35 |
1705622400000 | 462.73 |
1705881600000 | 461.09 |
1705968000000 | 464.12 |
1706054400000 | 458.43 |
1706140800000 | 463.77 |
1706227200000 | 464.62 |
1706486400000 | 465.88 |
1706572800000 | 467.04 |
1706659200000 | 464.63 |
1706745600000 | 471.87 |
1706832000000 | 467.17 |
1707091200000 | 461 |
1707177600000 | 463.81 |
1707264000000 | 461.31 |
1707350400000 | 460.06 |
1707436800000 | 458.54 |
1707696000000 | 462.31 |
1707782400000 | 457.27 |
1707868800000 | 456.84 |
1707955200000 | 462.51 |
1708041600000 | 462.25 |
1708300800000 | 462.25 |
1708387200000 | 464.91 |
1708473600000 | 469.59 |
1708560000000 | 468.29 |
1708646400000 | 470.02 |
1708905600000 | 465.33 |
1708992000000 | 466.01 |
1709078400000 | 464.76 |
1709164800000 | 463.75 |
1709251200000 | 463.3 |
1709510400000 | 465.71 |
1709596800000 | 464.5 |
1709683200000 | 468.48 |
1709769600000 | 468.91 |
1709856000000 | 471.16 |
1710115200000 | 475.09 |
1710201600000 | 473.51 |
1710288000000 | 473.61 |
1710374400000 | 470.03 |
1710460800000 | 469.66 |
1710720000000 | 472.25 |
1710806400000 | 475.28 |
1710892800000 | 474.93 |
1710979200000 | 475.37 |
1711065600000 | 475.09 |
1711324800000 | 475.62 |
1711411200000 | 474.97 |
1711497600000 | 482.96 |
1711584000000 | 485.45 |
1712016000000 | 482.85 |
1712102400000 | 478.47 |
1712188800000 | 476.89 |
1712275200000 | 476.82 |
1712534400000 | 477.22 |
1712620800000 | 479 |
1712707200000 | 472.38 |
1712793600000 | 470.65 |
1712880000000 | 465 |
1713139200000 | 464.14 |
1713225600000 | 462.06 |
1713312000000 | 465.88 |
1713398400000 | 469.21 |
1713484800000 | 476.16 |
1713744000000 | 479.61 |
1713830400000 | 480.79 |
1713916800000 | 483.51 |
1714003200000 | 481.72 |
1714089600000 | 478.29 |
1714348800000 | 482.63 |
1714435200000 | 478.96 |
1714521600000 | 478.81 |
1714608000000 | 481.22 |
1714694400000 | 483.18 |
1714953600000 | 482.49 |
1715040000000 | 486.47 |
1715126400000 | 487.73 |
1715212800000 | 490.97 |
1715299200000 | 491.96 |
1715558400000 | 492.78 |
1715644800000 | 492.06 |
1715731200000 | 492.75 |
1715817600000 | 494.68 |
1715904000000 | 494.06 |
1716163200000 | 491.76 |
1716249600000 | 492.33 |
1716336000000 | 489.64 |
1716422400000 | 481.82 |
1716508800000 | 481.85 |
1716768000000 | 481.85 |
1716854400000 | 476.88 |
1716940800000 | 472.43 |
1717027200000 | 476.02 |
1717113600000 | 486.19 |
1717372800000 | 484.14 |
1717459200000 | 486.74 |
1717545600000 | 482.78 |
1717632000000 | 482.83 |
1717718400000 | 481.22 |
1717977600000 | 479.69 |
1718064000000 | 478.78 |
1718150400000 | 475.44 |
1718236800000 | 474.85 |
1718323200000 | 473.97 |
1718582400000 | 475.4 |
1718668800000 | 475.75 |
1718755200000 | 475.75 |
1718841600000 | 477.52 |
1718928000000 | 478.28 |
1719187200000 | 483.51 |
1719273600000 | 479.74 |
1719360000000 | 476.9 |
1719446400000 | 476.59 |
1719532800000 | 476.42 |
1719792000000 | 474.38 |
1719878400000 | 474.95 |
1719964800000 | 473.2 |
1720051200000 | 473.2 |
1720137600000 | 472.76 |
1720396800000 | 471.95 |
1720483200000 | 471.13 |
1720569600000 | 474.33 |
1720656000000 | 478.21 |
1720742400000 | 480.03 |
1721001600000 | 481.52 |
1721088000000 | 487.13 |
1721174400000 | 496.58 |
1721260800000 | 494.8 |
1721347200000 | 490.54 |
1721606400000 | 489.48 |
1721692800000 | 485.63 |
1721779200000 | 489.84 |
1721865600000 | 493.73 |
1721952000000 | 498.44 |
1722211200000 | 499.72 |
1722297600000 | 501.6 |
1722384000000 | 500.25 |
1722470400000 | 502.12 |
1722556800000 | 505.52 |
1722816000000 | 496.73 |
1722902400000 | 497.75 |
1722988800000 | 498.7 |
1723075200000 | 503.25 |
1723161600000 | 503.63 |
1723420800000 | 500.6 |
1723507200000 | 503.4 |
1723593600000 | 506.27 |
1723680000000 | 507.48 |
1723766400000 | 509.31 |
1724025600000 | 513.07 |
1724112000000 | 512.67 |
1724198400000 | 514.82 |
1724284800000 | 514.65 |
1724371200000 | 517.76 |
1724630400000 | 520.41 |
1724716800000 | 519.74 |
1724803200000 | 520.57 |
1724889600000 | 521.03 |
1724976000000 | 524.16 |
STOXX USA Diversification Select 50 USD | STOXX USA 900 | |
---|---|---|
2017 | 10.4468183 | 22.0968311 |
2018 | 3.3676393 | -5.0846816 |
2019 | 24.4017218 | 32.2900671 |
2020 | -10.5778168 | 22.0183577 |
2021 | 22.3114747 | 25.7120579 |
2022 | 2.1647822 | -19.7834944 |
2023 | -7.7776388 | 26.9686899 |
2024 | 14.41804 | 29.4450281 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return USD | CH0298436970 | SXUSDSV | .SXUSDSV | |
Price USD | CH0298436962 | SXUSDSL | .SXUSDSL | |
Gross Return USD | CH0298436988 | SXUSDSGV | .SXUSDSGV |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX USA Diversification Select 50 USD
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 3.083% |
Lockheed Martin Corp. | Industrial Goods and Services | USA | 2.650% |
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 2.649% |
Amdocs Ltd. | Technology | USA | 2.419% |
OLD REPUBLIC INTL. | Insurance | USA | 2.381% |
Johnson & Johnson | Health Care | USA | 2.334% |
MONDELEZ | Food, Beverage and Tobacco | USA | 2.290% |
McDonald's Corp. | Travel and Leisure | USA | 2.262% |
INGREDION INC | Food, Beverage and Tobacco | USA | 2.238% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 2.223% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.